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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,326.5	2,351.5	2,351.5	2,367	2,317	951,500
July 17, 2025	2,265	2,315	2,315	2,317	2,262.5	865,300
July 16, 2025	2,248.5	2,265	2,265	2,270	2,248	544,900
July 15, 2025	2,278	2,258	2,258	2,278	2,246.5	515,900
July 14, 2025	2,261	2,254.5	2,254.5	2,267	2,247.5	910,200
July 11, 2025	2,276.5	2,261	2,261	2,285	2,258	622,100
July 10, 2025	2,323	2,269.5	2,269.5	2,335.5	2,262	774,000
July 09, 2025	2,316.5	2,337.5	2,337.5	2,356	2,315.5	874,400
July 08, 2025	2,340	2,312	2,312	2,348.5	2,303	869,600
July 07, 2025	2,312.5	2,334.5	2,334.5	2,334.5	2,310	480,000
July 04, 2025	2,318.5	2,314.5	2,314.5	2,327	2,309	417,500
July 03, 2025	2,310	2,318.5	2,318.5	2,318.5	2,289	633,500
July 02, 2025	2,338	2,327	2,327	2,345.5	2,323.5	531,800
July 01, 2025	2,321	2,324.5	2,324.5	2,342	2,310	775,700

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