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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,687.5	2,691.5	2,691.5	2,699.5	2,655.5	638,200
September 03, 2025	2,664	2,687.5	2,687.5	2,688	2,635.5	737,600
September 02, 2025	2,645	2,664	2,664	2,681.5	2,634.5	711,100
September 01, 2025	2,566	2,633	2,633	2,646	2,565	733,800
August 29, 2025	2,551	2,573	2,573	2,573	2,540.5	583,200
August 28, 2025	2,567	2,571.5	2,571.5	2,600.5	2,558.5	397,100
August 27, 2025	2,555	2,566	2,566	2,567	2,539.5	411,300
August 26, 2025	2,617	2,566	2,566	2,617	2,562	543,900
August 25, 2025	2,623.5	2,610.5	2,610.5	2,632.5	2,595.5	532,400
August 22, 2025	2,641	2,636	2,636	2,653	2,628	391,200
August 21, 2025	2,689	2,653	2,653	2,691.5	2,651.5	575,600
August 20, 2025	2,610.5	2,689	2,689	2,694.5	2,610.5	1.17M
August 19, 2025	2,609	2,626.5	2,626.5	2,626.5	2,590	846,500
August 18, 2025	2,589	2,575	2,575	2,625	2,575	650,700
August 15, 2025	2,598.5	2,592.5	2,592.5	2,610	2,575.5	691,700
August 14, 2025	2,611	2,593.5	2,593.5	2,620.5	2,577.5	565,700
August 13, 2025	2,630	2,609.5	2,609.5	2,632	2,586	753,600
August 12, 2025	2,636.5	2,637	2,637	2,652	2,602	1.52M
August 08, 2025	2,600	2,616.5	2,616.5	2,625	2,596	1.07M
August 07, 2025	2,620	2,583	2,583	2,630	2,564.5	1.69M
August 06, 2025	2,646	2,618	2,618	2,648	2,593	1.84M
August 05, 2025	2,600	2,610	2,610	2,628	2,573	2.64M
August 04, 2025	2,528	2,580.5	2,580.5	2,595.5	2,478	5.94M
August 01, 2025	2,310	2,228	2,228	2,310	2,228	1.83M
July 31, 2025	2,302	2,310	2,310	2,313	2,300	758,600
July 30, 2025	2,279	2,295	2,295	2,308	2,277.5	2.15M
July 29, 2025	2,297.5	2,278	2,278	2,300	2,271	648,100
July 28, 2025	2,324.5	2,320	2,320	2,330.5	2,305	675,600
July 25, 2025	2,350	2,325.5	2,325.5	2,353.5	2,323	468,200
July 24, 2025	2,334.5	2,342	2,342	2,347	2,332.5	477,200
July 23, 2025	2,330	2,335	2,335	2,349.5	2,312.5	630,700
July 22, 2025	2,340.5	2,329.5	2,329.5	2,364.5	2,323.5	598,100

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