Coca-Cola Bottlers Japan Holdings Inc. (2579.T) JPX
4,050.00
+17(+0.42%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
4,050.00
+17(+0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,989 | 4,050 | 4,050 | 4,059 | 3,986 | 679,300 |
| March 12, 2026 | 4,070 | 4,033 | 4,033 | 4,086 | 4,002 | 468,600 |
| March 11, 2026 | 4,138 | 4,100 | 4,100 | 4,167 | 4,097 | 436,900 |
| March 10, 2026 | 4,180 | 4,082 | 4,082 | 4,180 | 4,082 | 203,200 |
| March 09, 2026 | 4,095 | 4,118 | 4,118 | 4,143 | 4,057 | 986,100 |
| March 06, 2026 | 4,188 | 4,183 | 4,183 | 4,211 | 4,123 | 635,300 |
| March 05, 2026 | 4,116 | 4,150 | 4,150 | 4,206 | 4,100 | 872,300 |
| March 04, 2026 | 4,083 | 4,123 | 4,123 | 4,133 | 3,947 | 478,100 |
| March 03, 2026 | 4,179 | 4,201 | 4,201 | 4,240 | 4,150 | 619,300 |
| March 02, 2026 | 4,068 | 4,139 | 4,139 | 4,207 | 4,056 | 538,100 |
| February 27, 2026 | 4,101 | 4,124 | 4,124 | 4,163 | 3,999 | 782,900 |
| February 26, 2026 | 4,057 | 3,990 | 3,990 | 4,105 | 3,990 | 615,600 |
| February 25, 2026 | 4,127 | 4,057 | 4,057 | 4,127 | 4,022 | 502,500 |
| February 24, 2026 | 4,150 | 4,097 | 4,097 | 4,155 | 4,055 | 624,900 |
| February 20, 2026 | 4,101 | 4,073 | 0 | 4,101 | 4,013 | 618,600 |
| February 19, 2026 | 4,080 | 4,141 | 0 | 4,141 | 4,025 | 684,900 |
| February 18, 2026 | 3,970 | 4,095 | 0 | 4,117 | 3,970 | 1.17M |
| February 17, 2026 | 3,805 | 3,950 | 0 | 3,950 | 3,802 | 740,600 |
| February 16, 2026 | 3,733 | 3,875 | 0 | 3,910 | 3,712 | 1.68M |
| February 13, 2026 | 3,580 | 3,554 | 0 | 3,622 | 3,554 | 811,800 |
| February 12, 2026 | 3,564 | 3,579 | 0 | 3,631 | 3,545 | 887,400 |
| February 10, 2026 | 3,540 | 3,517 | 0 | 3,574 | 3,517 | 661,600 |
| February 09, 2026 | 3,546 | 3,532 | 0 | 3,583 | 3,517 | 767,700 |
| February 06, 2026 | 3,548 | 3,523 | 0 | 3,556 | 3,523 | 475,200 |
| February 05, 2026 | 3,533 | 3,538 | 0 | 3,559 | 3,500 | 568,000 |
| February 04, 2026 | 3,455 | 3,497 | 0 | 3,523 | 3,445 | 579,300 |
| February 03, 2026 | 3,406 | 3,448 | 0 | 3,478 | 3,401 | 577,500 |
| February 02, 2026 | 3,475 | 3,406 | 0 | 3,480 | 3,402 | 1.15M |
| January 30, 2026 | 3,401 | 3,430 | 0 | 3,435 | 3,367 | 713,700 |
| January 29, 2026 | 3,333 | 3,331 | 0 | 3,349 | 3,314 | 1.04M |
| January 28, 2026 | 3,383 | 3,357 | 0 | 3,386 | 3,345 | 1.29M |
| January 27, 2026 | 3,395 | 3,383 | 0 | 3,405 | 3,371 | 590,000 |
| January 26, 2026 | 3,360 | 3,391 | 0 | 3,411 | 3,338 | 816,700 |
| January 23, 2026 | 3,392 | 3,361 | 0 | 3,418 | 3,357 | 709,700 |
| January 22, 2026 | 3,416 | 3,406 | 0 | 3,464 | 3,401 | 546,300 |
| January 21, 2026 | 3,450 | 3,444 | 0 | 3,465 | 3,419 | 624,800 |
| January 20, 2026 | 3,430 | 3,436 | 0 | 3,449 | 3,393 | 1.05M |
| January 19, 2026 | 3,364 | 3,458 | 0 | 3,458 | 3,352 | 952,700 |
| January 16, 2026 | 3,301 | 3,307 | 0 | 3,332 | 3,267 | 870,600 |
| January 15, 2026 | 3,336 | 3,332 | 0 | 3,369 | 3,312 | 545,400 |
| January 14, 2026 | 3,352 | 3,336 | 0 | 3,388 | 3,330 | 849,500 |
| January 13, 2026 | 3,300 | 3,318 | 0 | 3,333 | 3,248 | 1.01M |
| January 09, 2026 | 3,340 | 3,291 | 0 | 3,378 | 3,281 | 988,900 |
| January 08, 2026 | 3,315 | 3,353 | 0 | 3,369 | 3,303 | 1.25M |
| January 07, 2026 | 3,291 | 3,287 | 0 | 3,347 | 3,278 | 1.52M |
| January 06, 2026 | 3,226 | 3,291 | 0 | 3,291 | 3,205 | 1.09M |
| January 05, 2026 | 3,153 | 3,163 | 0 | 3,163 | 3,116 | 728,100 |
| December 30, 2025 | 3,217 | 3,169 | 0 | 3,226 | 3,161 | 585,700 |
| December 29, 2025 | 3,162 | 3,210 | 0 | 3,232 | 3,155 | 1.54M |
| December 26, 2025 | 3,161 | 3,206 | 0 | 3,206 | 3,160 | 610,800 |
| December 25, 2025 | 3,206 | 3,162 | 0 | 3,219 | 3,152 | 631,300 |
| December 24, 2025 | 3,192 | 3,200 | 0 | 3,213 | 3,168 | 681,800 |
| December 23, 2025 | 3,138 | 3,171 | 0 | 3,188 | 3,130 | 857,900 |
| December 22, 2025 | 3,141 | 3,131 | 0 | 3,148 | 3,096 | 854,800 |
| December 19, 2025 | 3,143 | 3,137 | 0 | 3,150 | 3,113 | 1.08M |
| December 18, 2025 | 3,095 | 3,118 | 0 | 3,163 | 3,076 | 1.19M |
| December 17, 2025 | 3,015 | 3,093 | 0 | 3,114 | 3,000 | 1.31M |
| December 16, 2025 | 2,982.5 | 3,005 | 0 | 3,033 | 2,968.5 | 1.19M |
| December 15, 2025 | 2,988.5 | 2,970.5 | 0 | 3,003 | 2,961 | 723,100 |
| December 12, 2025 | 2,904 | 2,959 | 0 | 2,976 | 2,900 | 1.2M |