Skip to main content
Calbee, Inc. (TYO:2229)
Japan flag Japan · Delayed Price · Currency is JPY
3,168.00
-3.00 (-0.09%)
At close: Mar 9, 2026

Calbee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,126.003,177.003,100.003,171.003,171.001.44%663,700
Mar 5, 20263,121.003,169.003,121.003,126.003,126.000.26%999,900
Mar 4, 20263,060.003,118.003,040.003,118.003,118.001.04%686,000
Mar 3, 20263,069.003,095.003,029.003,086.003,086.00-0.10%551,900
Mar 2, 20263,088.003,116.003,058.003,089.003,089.00-426,100
Feb 27, 20263,065.003,097.003,050.003,089.003,089.001.01%424,300
Feb 26, 20263,061.003,080.003,054.003,058.003,058.00-0.07%329,000
Feb 25, 20263,050.003,060.003,032.003,060.003,060.00-0.03%379,300
Feb 24, 20263,040.003,066.003,028.003,061.003,061.001.09%347,800
Feb 20, 20263,018.003,043.003,008.003,028.003,028.00-0.49%332,100
Feb 19, 20263,038.003,056.003,010.003,043.003,043.00-0.23%355,200
Feb 18, 20263,058.003,064.003,040.003,050.003,050.00-0.26%301,800
Feb 17, 20263,060.003,078.003,050.003,058.003,058.00-0.39%327,000
Feb 16, 20263,080.003,102.003,062.003,070.003,070.00-0.16%332,000
Feb 13, 20263,100.003,108.003,055.003,075.003,075.00-0.10%305,700
Feb 12, 20263,082.003,103.003,075.003,078.003,078.000.03%427,300
Feb 10, 20263,053.003,080.003,042.003,077.003,077.000.10%291,700
Feb 9, 20263,040.003,081.003,029.003,074.003,074.001.79%689,300
Feb 6, 20263,039.003,059.003,018.003,020.003,020.00-0.33%410,600
Feb 5, 20263,050.003,054.003,008.003,030.003,030.001.80%665,800
Feb 4, 20262,996.003,005.002,963.002,976.502,976.50-0.82%834,300
Feb 3, 20263,042.003,067.002,986.503,001.003,001.00-1.51%612,000
Feb 2, 20263,057.003,073.002,955.003,047.003,047.001.03%892,700
Jan 30, 20263,014.003,034.003,001.003,016.003,016.000.43%401,200
Jan 29, 20263,000.003,027.002,988.503,003.003,003.00-0.92%451,400
Jan 28, 20263,050.003,073.003,021.003,031.003,031.00-1.27%353,100
Jan 27, 20263,067.003,075.003,054.003,070.003,070.000.10%296,300
Jan 26, 20263,055.003,092.003,050.003,067.003,067.000.56%343,100
Jan 23, 20263,053.003,073.003,035.003,050.003,050.000.10%316,100
Jan 22, 20263,037.003,074.003,030.003,047.003,047.00-1.42%600,600
Jan 21, 20263,130.003,139.003,077.003,091.003,091.00-1.21%269,000
Jan 20, 20263,109.003,154.003,098.003,129.003,129.001.07%466,600
Jan 19, 20263,053.003,128.003,052.003,096.003,096.002.41%478,000
Jan 16, 20263,010.003,042.003,009.003,023.003,023.00-275,700
Jan 15, 20263,036.003,057.003,003.003,023.003,023.00-0.36%257,300
Jan 14, 20262,985.003,034.002,975.003,034.003,034.001.64%270,100
Jan 13, 20262,999.003,026.002,982.502,985.002,985.000.17%291,200
Jan 9, 20262,950.002,987.502,950.002,980.002,980.00-0.55%357,800
Jan 8, 20262,980.003,013.002,975.002,996.502,996.500.10%311,200
Jan 7, 20263,011.003,015.002,970.002,993.502,993.50-0.68%287,800
Jan 6, 20262,985.003,022.002,980.003,014.003,014.000.97%353,400
Jan 5, 20263,000.003,012.002,976.002,985.002,985.00-0.17%390,500
Dec 30, 20253,003.003,014.002,987.002,990.002,990.00-0.60%293,900
Dec 29, 20253,020.003,029.002,990.003,008.003,008.00-0.92%234,700
Dec 26, 20253,017.003,044.003,015.003,036.003,036.000.63%308,400
Dec 25, 20253,000.003,022.002,991.003,017.003,017.001.06%205,700
Dec 24, 20252,983.003,022.002,979.502,985.502,985.500.62%466,800
Dec 23, 20252,918.002,983.002,918.002,967.002,967.002.17%399,700
Dec 22, 20252,960.002,965.002,889.002,904.002,904.00-2.01%314,400
Dec 19, 20252,969.002,979.002,962.002,963.502,963.50-0.02%363,200
Dec 18, 20252,948.002,973.002,948.002,964.002,964.001.51%300,400
Dec 17, 20252,917.002,934.502,907.502,920.002,920.000.10%350,900
Dec 16, 20252,919.002,929.002,910.002,917.002,917.00-265,700
Dec 15, 20252,921.502,931.002,907.002,917.002,917.001.58%354,800
Dec 12, 20252,861.502,887.002,857.502,871.502,871.500.58%389,800
Dec 11, 20252,883.502,888.002,842.002,855.002,855.00-2.86%740,900
Dec 10, 20252,920.002,939.002,912.002,939.002,939.000.98%369,000
Dec 9, 20252,900.002,921.002,896.002,910.502,910.500.90%315,900
Dec 8, 20252,885.002,909.502,881.002,884.502,884.500.14%336,000
Dec 5, 20252,950.502,958.002,880.502,880.502,880.50-2.37%433,500
Dec 4, 20252,948.002,961.002,945.002,950.502,950.500.60%446,100
Dec 3, 20252,910.002,937.002,905.502,933.002,933.000.65%348,300
Dec 2, 20252,935.002,949.002,914.002,914.002,914.00-0.73%289,200
Dec 1, 20252,975.502,988.002,935.002,935.502,935.50-1.34%282,600
Nov 28, 20253,000.003,014.002,975.502,975.502,975.50-0.28%303,700
Nov 27, 20252,960.002,999.002,959.502,984.002,984.000.83%349,600
Nov 26, 20252,917.502,959.502,912.002,959.502,959.501.46%390,400
Nov 25, 20252,941.502,941.502,905.502,917.002,917.00-1.22%269,900
Nov 21, 20252,920.002,958.002,905.502,953.002,953.001.95%374,100
Nov 20, 20252,938.002,948.502,879.002,896.502,896.50-1.68%453,600
Nov 19, 20252,960.002,973.002,945.002,946.002,946.000.02%268,900
Nov 18, 20252,965.002,980.002,939.002,945.502,945.50-0.89%328,500
Nov 17, 20252,957.502,989.002,957.502,972.002,972.000.41%324,300
Nov 14, 20252,955.002,964.502,938.502,960.002,960.000.75%387,900
Nov 13, 20252,905.002,938.002,899.002,938.002,938.000.91%394,900
Nov 12, 20252,940.002,970.002,899.002,911.502,911.50-1.72%471,000
Nov 11, 20252,931.502,962.502,911.002,962.502,962.501.06%489,900
Nov 10, 20252,961.002,965.002,907.502,931.502,931.50-0.32%503,100
Nov 7, 20252,914.502,951.002,911.002,941.002,941.001.15%544,800
Nov 6, 20252,930.002,995.502,905.002,907.502,907.502.23%916,000
Nov 5, 20252,845.002,865.002,705.002,844.002,844.00-0.58%1,695,100
Nov 4, 20252,851.002,874.002,831.502,860.502,860.50-0.19%454,700
Oct 31, 20252,885.002,895.002,859.002,866.002,866.000.23%334,700
Oct 30, 20252,850.002,863.002,828.002,859.502,859.500.33%304,400
Oct 29, 20252,920.002,928.502,850.002,850.002,850.00-2.70%280,100
Oct 28, 20252,943.002,946.002,918.002,929.002,929.00-0.03%203,200
Oct 27, 20252,905.002,930.002,901.502,930.002,930.000.62%227,800
Oct 24, 20252,921.502,922.502,903.002,912.002,912.00-0.31%284,500
Oct 23, 20252,984.502,993.502,913.502,921.002,921.00-1.07%538,800
Oct 22, 20252,970.002,976.002,944.002,952.502,952.500.77%413,100
Oct 21, 20252,925.002,966.002,918.502,930.002,930.000.17%242,000
Oct 20, 20252,929.502,936.002,903.002,925.002,925.000.79%257,200
Oct 17, 20252,912.002,930.002,890.502,902.002,902.000.73%357,200
Oct 16, 20252,937.502,945.002,880.502,881.002,881.00-1.87%232,500
Oct 15, 20252,941.002,947.502,905.502,936.002,936.001.56%340,000
Oct 14, 20252,860.502,907.002,846.502,891.002,891.000.33%386,800
Oct 10, 20252,894.002,899.002,866.002,881.502,881.50-0.07%297,200
Oct 9, 20252,870.002,889.502,864.002,883.502,883.50-0.45%281,100
Oct 8, 20252,922.002,936.002,893.002,896.502,896.500.85%292,000
Oct 7, 20252,870.002,885.502,860.002,872.002,872.000.44%251,000