Coca-Cola Bottlers Japan Holdings Inc. - 2579.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,800.5	2,838.5	2,838.5	2,854.5	2,800	587,100
December 03, 2025	2,845	2,826.5	2,826.5	2,853.5	2,826	497,200
December 02, 2025	2,857	2,868	2,868	2,875.5	2,824.5	574,000
December 01, 2025	2,851	2,843.5	2,843.5	2,870	2,799	794,200
November 28, 2025	2,861.5	2,886	2,886	2,893.5	2,857	630,100
November 27, 2025	2,908	2,864	2,864	2,920	2,854	602,500
November 26, 2025	2,860	2,903.5	2,903.5	2,903.5	2,842	554,200
November 25, 2025	2,896	2,868.5	2,868.5	2,908	2,850.5	776,700
November 21, 2025	2,841.5	2,890.5	2,890.5	2,909	2,794.5	1.14M
November 20, 2025	2,807	2,791.5	2,791.5	2,816.5	2,777.5	736,200
November 19, 2025	2,760	2,805.5	2,805.5	2,808.5	2,746	1.04M
November 18, 2025	2,760	2,760.5	2,760.5	2,763.5	2,716.5	1M
November 17, 2025	2,688.5	2,760	2,760	2,766	2,687	1.21M
November 14, 2025	2,680	2,687	2,687	2,687	2,652.5	537,700
November 13, 2025	2,654	2,679	2,679	2,679	2,638.5	511,500
November 12, 2025	2,678.5	2,654	2,654	2,716	2,645.5	807,700
November 11, 2025	2,626	2,674.5	2,674.5	2,674.5	2,619.5	705,100
November 10, 2025	2,610	2,626	2,626	2,630.5	2,569	670,400
November 07, 2025	2,571	2,597	2,597	2,605	2,564	659,900
November 06, 2025	2,550	2,583	2,583	2,600	2,546.5	839,700
November 05, 2025	2,550	2,583	2,583	2,600	2,546.5	1.33M
November 04, 2025	2,590	2,591	2,591	2,648.5	2,572	1.91M
October 31, 2025	2,510	2,463.5	2,463.5	2,529.5	2,463	743,700
October 30, 2025	2,510	2,463.5	2,463.5	2,529.5	2,463	743,700
October 29, 2025	2,516	2,443.5	2,443.5	2,536.5	2,440	755,700
October 28, 2025	2,564.5	2,537	2,537	2,567.5	2,526	412,800
October 27, 2025	2,558	2,559	2,559	2,577	2,543	410,000
October 24, 2025	2,540	2,558	2,558	2,558	2,518	544,200
October 23, 2025	2,561	2,556	2,556	2,572	2,539.5	428,400
October 22, 2025	2,544	2,561	2,561	2,569	2,541	350,400
October 21, 2025	2,516.5	2,530.5	2,530.5	2,540.5	2,511.5	397,100
October 20, 2025	2,520	2,518	2,518	2,525	2,503	387,500
October 17, 2025	2,485.5	2,497	2,497	2,505	2,476.5	446,200
October 16, 2025	2,502	2,476.5	2,476.5	2,519	2,468.5	508,200
October 15, 2025	2,525	2,516.5	2,516.5	2,543	2,498.5	537,500
October 14, 2025	2,516	2,518.5	2,518.5	2,544	2,502	606,300
October 10, 2025	2,525	2,533	2,533	2,549.5	2,512.5	535,600
October 09, 2025	2,530	2,544.5	2,544.5	2,547.5	2,520	614,900
October 08, 2025	2,560	2,525	2,525	2,578	2,521.5	577,000
October 07, 2025	2,525.5	2,543	2,543	2,551.5	2,520	467,800
October 06, 2025	2,568.5	2,544	2,544	2,579.5	2,528.5	786,500
October 03, 2025	2,588	2,553	2,553	2,610.5	2,545.5	520,800
October 02, 2025	2,632	2,599	2,599	2,639	2,593	570,900
October 01, 2025	2,605	2,644	2,644	2,645.5	2,600	588,900
September 30, 2025	2,648.5	2,635	2,635	2,650	2,624	368,200
September 29, 2025	2,715	2,645	2,645	2,722.5	2,634	536,100
September 26, 2025	2,688.5	2,712.5	2,712.5	2,717.5	2,675	657,400
September 25, 2025	2,678.5	2,674.5	2,674.5	2,685	2,656	633,100
September 24, 2025	2,650	2,682	2,682	2,715	2,648	791,900
September 22, 2025	2,673	2,636	2,636	2,685	2,636	440,200
September 19, 2025	2,649.5	2,660	2,660	2,677	2,646.5	628,400
September 18, 2025	2,695	2,672	2,672	2,695	2,658	334,900
September 17, 2025	2,695	2,672	2,672	2,695	2,658	492,100
September 16, 2025	2,665	2,662.5	2,662.5	2,695	2,660	562,700
September 12, 2025	2,735	2,674	2,674	2,736	2,669.5	659,900
September 11, 2025	2,735	2,674	2,674	2,736	2,669.5	659,900
September 10, 2025	2,700	2,685	2,685	2,710.5	2,677	538,400
September 09, 2025	2,704.5	2,691	2,691	2,711.5	2,679.5	762,100
September 08, 2025	2,733.5	2,702.5	2,702.5	2,734.5	2,657	793,100
September 05, 2025	2,690.5	2,735	2,735	2,746	2,668	863,500

Coca-Cola Bottlers Japan Holdings Inc. (2579.T) JPX