Cookpad Inc. (TYO:2193)
Japan
· Delayed Price · Currency is JPY 147.00
+2.00 (1.38%)
Mar 10, 2026, 12:31 PM JST
Cookpad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.35% | 313,400 |
| Mar 5, 2026 | 145.00 | 149.00 | 143.00 | 148.00 | 148.00 | 4.96% | 562,800 |
| Mar 4, 2026 | 146.00 | 149.00 | 140.00 | 141.00 | 141.00 | -4.73% | 858,100 |
| Mar 3, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.33% | 503,500 |
| Mar 2, 2026 | 153.00 | 153.00 | 148.00 | 150.00 | 150.00 | -1.96% | 546,000 |
| Feb 27, 2026 | 148.00 | 154.00 | 148.00 | 153.00 | 153.00 | 5.52% | 756,100 |
| Feb 26, 2026 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.03% | 342,200 |
| Feb 25, 2026 | 143.00 | 149.00 | 143.00 | 148.00 | 148.00 | 3.50% | 508,200 |
| Feb 24, 2026 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | -1.38% | 332,500 |
| Feb 20, 2026 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | -0.68% | 360,900 |
| Feb 19, 2026 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -2.01% | 316,900 |
| Feb 18, 2026 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | -0.67% | 491,400 |
| Feb 17, 2026 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.66% | 398,600 |
| Feb 16, 2026 | 151.00 | 151.00 | 147.00 | 151.00 | 151.00 | - | 635,200 |
| Feb 13, 2026 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | -0.66% | 488,700 |
| Feb 12, 2026 | 149.00 | 153.00 | 147.00 | 152.00 | 152.00 | 4.83% | 912,900 |
| Feb 10, 2026 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | -6.45% | 1,103,700 |
| Feb 9, 2026 | 154.00 | 160.00 | 150.00 | 155.00 | 155.00 | 7.64% | 1,229,100 |
| Feb 6, 2026 | 151.00 | 151.00 | 143.00 | 144.00 | 144.00 | -2.70% | 740,400 |
| Feb 5, 2026 | 147.00 | 151.00 | 147.00 | 148.00 | 148.00 | -0.67% | 358,900 |
| Feb 4, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2.05% | 450,000 |
| Feb 3, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | -2.01% | 399,300 |
| Feb 2, 2026 | 148.00 | 151.00 | 147.00 | 149.00 | 149.00 | 1.36% | 408,000 |
| Jan 30, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 0.68% | 288,400 |
| Jan 29, 2026 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | -1.35% | 410,600 |
| Jan 28, 2026 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.99% | 321,000 |
| Jan 27, 2026 | 154.00 | 157.00 | 151.00 | 151.00 | 151.00 | -2.58% | 377,500 |
| Jan 26, 2026 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -2.52% | 338,700 |
| Jan 23, 2026 | 156.00 | 159.00 | 153.00 | 159.00 | 159.00 | 0.63% | 580,600 |
| Jan 22, 2026 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 3.95% | 641,400 |
| Jan 21, 2026 | 156.00 | 157.00 | 150.00 | 152.00 | 152.00 | -3.80% | 605,500 |
| Jan 20, 2026 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | 0.64% | 475,500 |
| Jan 19, 2026 | 157.00 | 158.00 | 152.00 | 157.00 | 157.00 | - | 460,700 |
| Jan 16, 2026 | 156.00 | 157.00 | 153.00 | 157.00 | 157.00 | 2.61% | 420,100 |
| Jan 15, 2026 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2.68% | 361,600 |
| Jan 14, 2026 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -0.67% | 279,100 |
| Jan 13, 2026 | 153.00 | 154.00 | 149.00 | 150.00 | 150.00 | -1.32% | 373,800 |
| Jan 9, 2026 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | -0.65% | 264,100 |
| Jan 8, 2026 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | - | 292,900 |
| Jan 7, 2026 | 149.00 | 153.00 | 148.00 | 153.00 | 153.00 | 2.68% | 376,600 |
| Jan 6, 2026 | 146.00 | 150.00 | 146.00 | 149.00 | 149.00 | 2.05% | 275,500 |
| Jan 5, 2026 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 1.39% | 292,500 |
| Dec 30, 2025 | 148.00 | 149.00 | 144.00 | 144.00 | 144.00 | -2.04% | 296,400 |
| Dec 29, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.34% | 214,000 |
| Dec 26, 2025 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | - | 348,900 |
| Dec 25, 2025 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 0.68% | 249,800 |
| Dec 24, 2025 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1.37% | 402,300 |
| Dec 23, 2025 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 2.82% | 466,900 |
| Dec 22, 2025 | 148.00 | 149.00 | 142.00 | 142.00 | 142.00 | -3.40% | 594,800 |
| Dec 19, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 251,900 |
| Dec 18, 2025 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.68% | 277,700 |
| Dec 17, 2025 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1.37% | 291,500 |
| Dec 16, 2025 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.01% | 337,200 |
| Dec 15, 2025 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 1.36% | 325,100 |
| Dec 12, 2025 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | - | 348,900 |
| Dec 11, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 390,700 |
| Dec 10, 2025 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 0.68% | 342,300 |
| Dec 9, 2025 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | -2.01% | 404,100 |
| Dec 8, 2025 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2.05% | 335,400 |
| Dec 5, 2025 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | -2.01% | 332,500 |
| Dec 4, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 1.36% | 341,400 |
| Dec 3, 2025 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | -2.00% | 344,600 |
| Dec 2, 2025 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -2.60% | 496,500 |
| Dec 1, 2025 | 155.00 | 157.00 | 153.00 | 154.00 | 154.00 | -0.65% | 421,100 |
| Nov 28, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 215,300 |
| Nov 27, 2025 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | -1.27% | 335,000 |
| Nov 26, 2025 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 1.28% | 178,700 |
| Nov 25, 2025 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | -1.27% | 259,800 |
| Nov 21, 2025 | 152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 3.27% | 425,900 |
| Nov 20, 2025 | 156.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.29% | 500,100 |
| Nov 19, 2025 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | - | 365,600 |
| Nov 18, 2025 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | -0.64% | 545,200 |
| Nov 17, 2025 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | -1.89% | 433,200 |
| Nov 14, 2025 | 161.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 332,400 |
| Nov 13, 2025 | 162.00 | 165.00 | 159.00 | 161.00 | 161.00 | -0.62% | 402,300 |
| Nov 12, 2025 | 157.00 | 163.00 | 157.00 | 162.00 | 162.00 | 1.89% | 629,200 |
| Nov 11, 2025 | 162.00 | 163.00 | 159.00 | 159.00 | 159.00 | -1.85% | 440,800 |
| Nov 10, 2025 | 164.00 | 165.00 | 158.00 | 162.00 | 162.00 | -0.61% | 462,700 |
| Nov 7, 2025 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 277,000 |
| Nov 6, 2025 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 231,500 |
| Nov 5, 2025 | 165.00 | 167.00 | 162.00 | 163.00 | 163.00 | -1.21% | 424,000 |
| Nov 4, 2025 | 166.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 269,800 |
| Oct 31, 2025 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 393,000 |
| Oct 30, 2025 | 166.00 | 171.00 | 166.00 | 168.00 | 168.00 | 1.20% | 561,000 |
| Oct 29, 2025 | 166.00 | 168.00 | 166.00 | 166.00 | 166.00 | 0.61% | 295,400 |
| Oct 28, 2025 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | -3.51% | 605,900 |
| Oct 27, 2025 | 172.00 | 175.00 | 171.00 | 171.00 | 171.00 | 0.59% | 297,500 |
| Oct 24, 2025 | 176.00 | 177.00 | 170.00 | 170.00 | 170.00 | -2.86% | 522,300 |
| Oct 23, 2025 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | - | 348,900 |
| Oct 22, 2025 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | 1.16% | 457,400 |
| Oct 21, 2025 | 172.00 | 175.00 | 170.00 | 173.00 | 173.00 | 1.17% | 301,200 |
| Oct 20, 2025 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | 0.59% | 311,500 |
| Oct 17, 2025 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | - | 275,800 |
| Oct 16, 2025 | 167.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1.80% | 330,100 |
| Oct 15, 2025 | 165.00 | 169.00 | 164.00 | 167.00 | 167.00 | 1.83% | 433,700 |
| Oct 14, 2025 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | - | 570,000 |
| Oct 10, 2025 | 168.00 | 169.00 | 164.00 | 164.00 | 164.00 | -2.96% | 562,200 |
| Oct 9, 2025 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | -2.31% | 397,100 |
| Oct 8, 2025 | 173.00 | 177.00 | 172.00 | 173.00 | 173.00 | - | 486,400 |
| Oct 7, 2025 | 171.00 | 174.00 | 171.00 | 173.00 | 173.00 | -0.57% | 336,000 |