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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,348.5	2,325.5	2,325.5	2,360.5	2,320.5	623,200
June 27, 2025	2,324.5	2,338.5	2,338.5	2,343.5	2,318.5	845,800
June 26, 2025	2,333.5	2,347.5	2,319.5	2,349	2,325	1.4M
June 25, 2025	2,341	2,341	2,313.08	2,365.5	2,330.5	724,400
June 24, 2025	2,380	2,361	2,332.84	2,392	2,358.5	665,000
June 23, 2025	2,359.5	2,379	2,350.62	2,397.5	2,358	777,400
June 20, 2025	2,337	2,354.5	2,354.5	2,354.5	2,313	1.53M
June 19, 2025	2,370	2,337	2,337	2,370.5	2,313.5	1.05M
June 18, 2025	2,321	2,330	2,330	2,343	2,320	652,100
June 17, 2025	2,359	2,318	2,318	2,373	2,318	965,300
June 16, 2025	2,372	2,358.5	2,358.5	2,386	2,345.5	888,000
June 13, 2025	2,344	2,347	2,347	2,355.5	2,340.5	538,000
June 12, 2025	2,375	2,340.5	2,340.5	2,375	2,332	585,800
June 11, 2025	2,335	2,350.5	2,350.5	2,351	2,330.5	523,500
June 10, 2025	2,366.5	2,332	2,332	2,368.5	2,328	699,200
June 09, 2025	2,380	2,360	2,360	2,385.5	2,360	563,700
June 06, 2025	2,384.5	2,389	2,389	2,393.5	2,379	373,400
June 05, 2025	2,365	2,381	2,381	2,383.5	2,358	641,700
June 04, 2025	2,375	2,392	2,392	2,415	2,367	761,900
June 03, 2025	2,355	2,363.5	2,363.5	2,371	2,345.5	510,800
June 02, 2025	2,370	2,349	2,349	2,375	2,345	689,700
May 30, 2025	2,338	2,382	2,382	2,389.5	2,333.5	1.16M
May 29, 2025	2,356	2,340.5	2,340.5	2,368.5	2,332	785,900
May 28, 2025	2,368.5	2,373.5	2,373.5	2,378.5	2,360	551,200
May 27, 2025	2,389.5	2,374	2,374	2,396	2,358.5	522,400
May 26, 2025	2,371	2,384	2,384	2,384	2,364.5	500,700
May 23, 2025	2,357	2,363	2,363	2,364.5	2,346	663,900

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