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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	3,206	3,161	3,161	3,219	3,152	469,900
December 24, 2025	3,192	3,200	3,200	3,213	3,168	681,800
December 23, 2025	3,138	3,171	3,171	3,188	3,130	857,900
December 22, 2025	3,141	3,131	3,131	3,148	3,096	854,800
December 19, 2025	3,143	3,137	3,137	3,150	3,113	1.08M
December 18, 2025	3,095	3,118	3,118	3,163	3,076	1.19M
December 17, 2025	3,015	3,093	3,093	3,114	3,000	1.31M
December 16, 2025	2,982.5	3,005	3,005	3,033	2,968.5	1.19M
December 15, 2025	2,988.5	2,970.5	2,970.5	3,003	2,961	723,100
December 12, 2025	2,904	2,959	2,959	2,976	2,900	1.2M
December 11, 2025	2,924.5	2,904	2,904	2,927.5	2,871	724,100
December 10, 2025	2,860	2,874.5	2,874.5	2,874.5	2,827.5	462,400
December 09, 2025	2,856.5	2,839	2,839	2,862.5	2,812	479,200
December 08, 2025	2,843	2,850	2,850	2,870	2,826	555,600
December 05, 2025	2,838.5	2,812.5	2,812.5	2,843.5	2,807.5	556,900
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

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