Cookpad Inc. (TYO:2193)
Japan
· Delayed Price · Currency is JPY 137.00
+2.00 (1.48%)
Apr 28, 2026, 3:30 PM JST
Cookpad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1.48% | 771,100 |
| Apr 27, 2026 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | -1.46% | 272,000 |
| Apr 24, 2026 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | - | 226,300 |
| Apr 23, 2026 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 1.48% | 162,100 |
| Apr 22, 2026 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 215,300 |
| Apr 21, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | - | 246,200 |
| Apr 20, 2026 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 195,000 |
| Apr 17, 2026 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 0.74% | 319,800 |
| Apr 16, 2026 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | - | 395,400 |
| Apr 15, 2026 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 1.50% | 405,500 |
| Apr 14, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -1.48% | 454,300 |
| Apr 13, 2026 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | 0.75% | 465,600 |
| Apr 10, 2026 | 136.00 | 136.00 | 131.00 | 134.00 | 134.00 | - | 777,900 |
| Apr 9, 2026 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -2.90% | 487,700 |
| Apr 8, 2026 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 2.22% | 746,700 |
| Apr 7, 2026 | 136.00 | 139.00 | 133.00 | 135.00 | 135.00 | 1.50% | 687,900 |
| Apr 6, 2026 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | -2.21% | 1,251,900 |
| Apr 3, 2026 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 2.26% | 697,300 |
| Apr 2, 2026 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | -0.75% | 746,000 |
| Apr 1, 2026 | 138.00 | 139.00 | 133.00 | 134.00 | 134.00 | -1.47% | 1,039,800 |
| Mar 31, 2026 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | -1.45% | 809,300 |
| Mar 30, 2026 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | -4.83% | 1,018,900 |
| Mar 27, 2026 | 156.00 | 156.00 | 145.00 | 145.00 | 145.00 | -8.81% | 1,421,800 |
| Mar 26, 2026 | 161.00 | 164.00 | 158.00 | 159.00 | 159.00 | -1.85% | 501,400 |
| Mar 25, 2026 | 164.00 | 165.00 | 160.00 | 162.00 | 162.00 | -0.61% | 638,700 |
| Mar 24, 2026 | 157.00 | 165.00 | 156.00 | 163.00 | 163.00 | 5.84% | 943,100 |
| Mar 23, 2026 | 150.00 | 155.00 | 149.00 | 154.00 | 154.00 | 1.32% | 761,800 |
| Mar 19, 2026 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | - | 530,100 |
| Mar 18, 2026 | 147.00 | 152.00 | 147.00 | 152.00 | 152.00 | 4.11% | 456,700 |
| Mar 17, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 411,500 |
| Mar 16, 2026 | 143.00 | 147.00 | 143.00 | 146.00 | 146.00 | 2.10% | 467,300 |
| Mar 13, 2026 | 147.00 | 149.00 | 143.00 | 143.00 | 143.00 | -4.03% | 552,500 |
| Mar 12, 2026 | 152.00 | 152.00 | 147.00 | 149.00 | 149.00 | -1.97% | 523,500 |
| Mar 11, 2026 | 150.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2.70% | 442,800 |
| Mar 10, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 2.07% | 411,200 |
| Mar 9, 2026 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | -0.68% | 494,900 |
| 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 |