Skip to main content
Calbee, Inc. (TYO:2229)
Japan flag Japan · Delayed Price · Currency is JPY
3,034.00
-8.00 (-0.26%)
Apr 28, 2026, 3:30 PM JST

Calbee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,055.003,077.003,021.003,034.003,034.00-0.26%425,600
Apr 27, 20262,994.003,051.002,990.003,042.003,042.000.90%501,800
Apr 24, 20263,000.003,025.002,995.003,015.003,015.000.67%291,100
Apr 23, 20262,970.002,997.502,961.502,995.002,995.000.17%387,400
Apr 22, 20263,018.003,025.002,984.502,990.002,990.00-0.96%324,400
Apr 21, 20263,045.003,055.003,005.003,019.003,019.00-0.82%315,100
Apr 20, 20263,039.003,050.003,018.003,044.003,044.000.30%221,300
Apr 17, 20263,042.003,055.003,032.003,035.003,035.00-0.46%266,100
Apr 16, 20263,069.003,074.003,041.003,049.003,049.00-0.68%233,100
Apr 15, 20263,062.003,080.003,054.003,070.003,070.000.62%266,600
Apr 14, 20263,069.003,096.003,036.003,051.003,051.00-0.68%313,700
Apr 13, 20263,084.003,106.003,067.003,072.003,072.00-0.90%304,600
Apr 10, 20263,127.003,147.003,086.003,100.003,100.00-1.18%404,500
Apr 9, 20263,149.003,180.003,136.003,137.003,137.00-0.29%289,300
Apr 8, 20263,169.003,170.003,146.003,146.003,146.00-0.16%367,200
Apr 7, 20263,155.003,170.003,139.003,151.003,151.000.29%290,700
Apr 6, 20263,145.003,153.003,125.003,142.003,142.000.16%323,000
Apr 3, 20263,100.003,137.003,094.003,137.003,137.000.67%267,100
Apr 2, 20263,099.003,140.003,098.003,116.003,116.000.42%353,900
Apr 1, 20263,075.003,104.003,072.003,103.003,103.000.84%390,000
Mar 31, 20263,059.003,105.003,043.003,077.003,077.00-0.26%570,800
Mar 30, 20263,035.003,085.003,023.003,085.003,085.00-0.52%883,100
Mar 27, 20263,120.003,123.003,080.003,101.003,035.000.39%769,400
Mar 26, 20263,065.003,092.003,050.003,089.003,023.260.82%633,300
Mar 25, 20263,074.003,079.003,057.003,064.002,998.790.99%593,600
Mar 24, 20263,014.003,057.003,012.003,034.002,969.430.86%630,700
Mar 23, 20263,068.003,068.003,001.003,008.002,943.98-1.96%706,200
Mar 19, 20263,099.003,117.003,068.003,068.003,002.70-1.51%859,100
Mar 18, 20263,072.003,115.003,070.003,115.003,048.701.30%287,800
Mar 17, 20263,075.003,095.003,073.003,075.003,009.55-262,800
Mar 16, 20263,072.003,098.003,064.003,075.003,009.550.20%264,800
Mar 13, 20263,099.003,100.003,068.003,069.003,003.68-0.03%469,300
Mar 12, 20263,101.003,109.003,050.003,070.003,004.66-1.89%741,600
Mar 11, 20263,164.003,166.003,125.003,129.003,062.40-0.51%455,900
Mar 10, 20263,194.003,194.003,133.003,145.003,078.06-0.73%543,200
Mar 9, 20263,161.003,193.003,123.003,168.003,100.57-0.09%649,900
Mar 6, 20263,126.003,177.003,100.003,171.003,103.511.44%663,700
Mar 5, 20263,121.003,169.003,121.003,126.003,059.470.26%999,900
Mar 4, 20263,060.003,118.003,040.003,118.003,051.641.04%686,000
Mar 3, 20263,069.003,095.003,029.003,086.003,020.32-0.10%551,900
Mar 2, 20263,088.003,116.003,058.003,089.003,023.26-426,100
Feb 27, 20263,065.003,097.003,050.003,089.003,023.261.01%424,300
Feb 26, 20263,061.003,080.003,054.003,058.002,992.92-0.07%329,000
Feb 25, 20263,050.003,060.003,032.003,060.002,994.87-0.03%379,300
Feb 24, 20263,040.003,066.003,028.003,061.002,995.851.09%347,800
Feb 20, 20263,018.003,043.003,008.003,028.002,963.55-0.49%332,100
Feb 19, 20263,038.003,056.003,010.003,043.002,978.23-0.23%355,200
Feb 18, 20263,058.003,064.003,040.003,050.002,985.09-0.26%301,800
Feb 17, 20263,060.003,078.003,050.003,058.002,992.92-0.39%327,000
Feb 16, 20263,080.003,102.003,062.003,070.003,004.66-0.16%332,000
Feb 13, 20263,100.003,108.003,055.003,075.003,009.55-0.10%305,700
Feb 12, 20263,082.003,103.003,075.003,078.003,012.490.03%427,300
Feb 10, 20263,053.003,080.003,042.003,077.003,011.510.10%291,700
Feb 9, 20263,040.003,081.003,029.003,074.003,008.571.79%689,300
Feb 6, 20263,039.003,059.003,018.003,020.002,955.72-0.33%410,600
Feb 5, 20263,050.003,054.003,008.003,030.002,965.511.80%665,800
Feb 4, 20262,996.003,005.002,963.002,976.502,913.15-0.82%834,300
Feb 3, 20263,042.003,067.002,986.503,001.002,937.13-1.51%814,500
Feb 2, 20263,057.003,073.002,955.003,047.002,982.151.03%892,700
Jan 30, 20263,014.003,034.003,001.003,016.002,951.810.43%401,200
Jan 29, 20263,000.003,027.002,988.503,003.002,939.09-0.92%451,400
Jan 28, 20263,050.003,073.003,021.003,031.002,966.49-1.27%353,100
Jan 27, 20263,067.003,075.003,054.003,070.003,004.660.10%296,300
Jan 26, 20263,055.003,092.003,050.003,067.003,001.720.56%343,100
Jan 23, 20263,053.003,073.003,035.003,050.002,985.090.10%316,100
Jan 22, 20263,037.003,074.003,030.003,047.002,982.15-1.42%600,600
Jan 21, 20263,130.003,139.003,077.003,091.003,025.21-1.21%269,000
Jan 20, 20263,109.003,154.003,098.003,129.003,062.401.07%466,600
Jan 19, 20263,053.003,128.003,052.003,096.003,030.112.41%478,000
Jan 16, 20263,010.003,042.003,009.003,023.002,958.66-275,700
Jan 15, 20263,036.003,057.003,003.003,023.002,958.66-0.36%257,300
Jan 14, 20262,985.003,034.002,975.003,034.002,969.431.64%270,100
Jan 13, 20262,999.003,026.002,982.502,985.002,921.470.17%291,200
Jan 9, 20262,950.002,987.502,950.002,980.002,916.58-0.55%357,800
Jan 8, 20262,980.003,013.002,975.002,996.502,932.720.10%311,200
Jan 7, 20263,011.003,015.002,970.002,993.502,929.79-0.68%287,800
Jan 6, 20262,985.003,022.002,980.003,014.002,949.850.97%353,400
Jan 5, 20263,000.003,012.002,976.002,985.002,921.47-0.17%390,500
Dec 30, 20253,003.003,014.002,987.002,990.002,926.36-0.60%293,900
Dec 29, 20253,020.003,029.002,990.003,008.002,943.98-0.92%234,700
Dec 26, 20253,017.003,044.003,015.003,036.002,971.380.63%308,400
Dec 25, 20253,000.003,022.002,991.003,017.002,952.791.06%205,700
Dec 24, 20252,983.003,022.002,979.502,985.502,921.960.62%466,800
Dec 23, 20252,918.002,983.002,918.002,967.002,903.852.17%399,700
Dec 22, 20252,960.002,965.002,889.002,904.002,842.19-2.01%314,400
Dec 19, 20252,969.002,979.002,962.002,963.502,900.43-0.02%363,200
Dec 18, 20252,948.002,973.002,948.002,964.002,900.921.51%300,400
Dec 17, 20252,917.002,934.502,907.502,920.002,857.850.10%350,900
Dec 16, 20252,919.002,929.002,910.002,917.002,854.92-265,700
Dec 15, 20252,921.502,931.002,907.002,917.002,854.921.58%354,800
Dec 12, 20252,861.502,887.002,857.502,871.502,810.380.58%389,800
Dec 11, 20252,883.502,888.002,842.002,855.002,794.24-2.86%740,900
Dec 10, 20252,920.002,939.002,912.002,939.002,876.450.98%369,000
Dec 9, 20252,900.002,921.002,896.002,910.502,848.550.90%315,900
Dec 8, 20252,885.002,909.502,881.002,884.502,823.110.14%336,000
Dec 5, 20252,950.502,958.002,880.502,880.502,819.19-2.37%433,500
Dec 4, 20252,948.002,961.002,945.002,950.502,887.700.60%446,100
Dec 3, 20252,910.002,937.002,905.502,933.002,870.580.65%348,300
Dec 2, 20252,935.002,949.002,914.002,914.002,851.98-0.73%289,200
Dec 1, 20252,975.502,988.002,935.002,935.502,873.02-1.34%282,600