Skip to main content
Coca-Cola Bottlers Japan Holdings Inc. (TYO:2579)
Japan flag Japan · Delayed Price · Currency is JPY
2,812.50
-26.00 (-0.92%)
At close: Dec 5, 2025

TYO:2579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,838.502,843.502,807.502,812.502,812.50-0.92%556,900
Dec 4, 20252,800.502,854.502,800.002,838.502,838.500.42%587,100
Dec 3, 20252,845.002,853.502,826.002,826.502,826.50-1.45%497,200
Dec 2, 20252,857.002,875.502,824.502,868.002,868.000.86%574,000
Dec 1, 20252,851.002,870.002,799.002,843.502,843.50-1.47%794,200
Nov 28, 20252,861.502,893.502,857.002,886.002,886.000.77%630,100
Nov 27, 20252,908.002,920.002,854.002,864.002,864.00-1.36%602,500
Nov 26, 20252,860.002,903.502,842.002,903.502,903.501.22%554,200
Nov 25, 20252,896.002,908.002,850.502,868.502,868.50-0.76%776,700
Nov 21, 20252,841.502,909.002,794.502,890.502,890.503.55%1,144,300
Nov 20, 20252,807.002,816.502,777.502,791.502,791.50-0.50%736,200
Nov 19, 20252,760.002,808.502,746.002,805.502,805.501.63%1,040,200
Nov 18, 20252,760.002,763.502,716.502,760.502,760.500.02%1,000,500
Nov 17, 20252,688.502,766.002,687.002,760.002,760.002.72%1,207,700
Nov 14, 20252,680.002,687.002,652.502,687.002,687.000.30%537,700
Nov 13, 20252,654.002,679.002,638.502,679.002,679.000.94%511,500
Nov 12, 20252,678.502,716.002,645.502,654.002,654.00-0.77%807,700
Nov 11, 20252,626.002,674.502,619.502,674.502,674.501.85%705,100
Nov 10, 20252,610.002,630.502,569.002,626.002,626.001.12%670,400
Nov 7, 20252,571.002,605.002,564.002,597.002,597.000.54%659,900
Nov 6, 20252,550.002,600.002,546.502,583.002,583.00-0.31%839,700
Nov 5, 20252,590.002,648.502,572.002,591.002,591.00-1.50%1,331,300
Nov 4, 20252,620.002,683.002,586.502,630.502,630.506.78%1,914,200
Oct 31, 20252,510.002,529.502,463.002,463.502,463.50-743,700
Oct 30, 20252,450.002,470.502,437.002,463.502,463.500.82%650,100
Oct 29, 20252,516.002,536.502,440.002,443.502,443.50-3.69%755,700
Oct 28, 20252,564.502,567.502,526.002,537.002,537.00-0.86%412,800
Oct 27, 20252,558.002,577.002,543.002,559.002,559.000.04%410,000
Oct 24, 20252,540.002,558.002,518.002,558.002,558.000.08%544,200
Oct 23, 20252,561.002,572.002,539.502,556.002,556.00-0.20%428,400
Oct 22, 20252,544.002,569.002,541.002,561.002,561.001.21%350,400
Oct 21, 20252,516.502,540.502,511.502,530.502,530.500.50%397,100
Oct 20, 20252,520.002,525.002,503.002,518.002,518.000.84%387,500
Oct 17, 20252,485.502,505.002,476.502,497.002,497.000.83%446,200
Oct 16, 20252,502.002,519.002,468.502,476.502,476.50-1.59%508,200
Oct 15, 20252,525.002,543.002,498.502,516.502,516.50-0.08%537,500
Oct 14, 20252,516.002,544.002,502.002,518.502,518.50-0.57%606,300
Oct 10, 20252,525.002,549.502,512.502,533.002,533.00-0.45%535,600
Oct 9, 20252,530.002,547.502,520.002,544.502,544.500.77%614,900
Oct 8, 20252,560.002,578.002,521.502,525.002,525.00-0.71%577,000
Oct 7, 20252,525.502,551.502,520.002,543.002,543.00-0.04%467,800
Oct 6, 20252,568.502,579.502,528.502,544.002,544.00-0.35%786,500
Oct 3, 20252,588.002,610.502,545.502,553.002,553.00-1.77%520,800
Oct 2, 20252,632.002,639.002,593.002,599.002,599.00-1.70%570,900
Oct 1, 20252,605.002,645.502,600.002,644.002,644.000.34%588,900
Sep 30, 20252,648.502,650.002,624.002,635.002,635.00-0.38%368,200
Sep 29, 20252,715.002,722.502,634.002,645.002,645.00-2.49%536,100
Sep 26, 20252,688.502,717.502,675.002,712.502,712.501.42%657,400
Sep 25, 20252,678.502,685.002,656.002,674.502,674.50-0.28%633,100
Sep 24, 20252,650.002,715.002,648.002,682.002,682.001.75%791,900
Sep 22, 20252,673.002,685.002,636.002,636.002,636.00-0.90%440,200
Sep 19, 20252,649.502,677.002,646.502,660.002,660.00-0.45%628,400
Sep 18, 20252,695.002,695.002,658.002,672.002,672.000.36%334,900
Sep 17, 20252,665.002,695.002,660.002,662.502,662.50-0.73%492,100
Sep 16, 20252,670.002,683.502,655.002,682.002,682.000.30%562,700
Sep 12, 20252,735.002,736.002,669.502,674.002,674.00-0.96%659,900
Sep 11, 20252,673.502,700.002,663.002,700.002,700.000.56%631,600
Sep 10, 20252,700.002,710.502,677.002,685.002,685.00-0.22%538,400
Sep 9, 20252,704.502,711.502,679.502,691.002,691.00-0.43%762,100
Sep 8, 20252,733.502,734.502,657.002,702.502,702.50-1.19%793,100
Sep 5, 20252,690.502,746.002,668.002,735.002,735.001.62%863,500
Sep 4, 20252,687.502,699.502,655.502,691.502,691.500.15%638,200
Sep 3, 20252,664.002,688.002,635.502,687.502,687.500.88%737,600
Sep 2, 20252,645.002,681.502,634.502,664.002,664.001.18%711,100
Sep 1, 20252,566.002,646.002,565.002,633.002,633.002.33%733,800
Aug 29, 20252,551.002,573.002,540.502,573.002,573.000.06%583,200
Aug 28, 20252,567.002,600.502,558.502,571.502,571.500.21%397,100
Aug 27, 20252,555.002,567.002,539.502,566.002,566.00-411,300
Aug 26, 20252,617.002,617.002,562.002,566.002,566.00-1.70%543,900
Aug 25, 20252,623.502,632.502,595.502,610.502,610.50-0.97%532,400
Aug 22, 20252,641.002,653.002,628.002,636.002,636.00-0.64%391,200
Aug 21, 20252,689.002,691.502,651.502,653.002,653.00-1.34%575,600
Aug 20, 20252,610.502,694.502,610.502,689.002,689.002.38%1,173,200
Aug 19, 20252,609.002,626.502,590.002,626.502,626.502.00%846,500
Aug 18, 20252,589.002,625.002,575.002,575.002,575.00-0.68%650,700
Aug 15, 20252,598.502,610.002,575.502,592.502,592.50-0.04%691,700
Aug 14, 20252,611.002,620.502,577.502,593.502,593.50-0.61%565,700
Aug 13, 20252,630.002,632.002,586.002,609.502,609.50-1.04%753,600
Aug 12, 20252,636.502,652.002,602.002,637.002,637.000.78%1,522,600
Aug 8, 20252,600.002,625.002,596.002,616.502,616.501.30%1,071,400
Aug 7, 20252,620.002,630.002,564.502,583.002,583.00-1.34%1,692,500
Aug 6, 20252,646.002,648.002,593.002,618.002,618.000.31%1,842,900
Aug 5, 20252,600.002,628.002,573.002,610.002,610.001.14%2,642,500
Aug 4, 20252,528.002,595.502,478.002,580.502,580.5015.82%5,938,400
Aug 1, 20252,310.002,310.002,228.002,228.002,228.00-3.55%1,833,400
Jul 31, 20252,302.002,313.002,300.002,310.002,310.000.65%758,600
Jul 30, 20252,279.002,308.002,277.502,295.002,295.000.75%2,146,600
Jul 29, 20252,297.502,300.002,271.002,278.002,278.00-1.81%648,100
Jul 28, 20252,324.502,330.502,305.002,320.002,320.00-0.24%675,600
Jul 25, 20252,350.002,353.502,323.002,325.502,325.50-0.70%468,200
Jul 24, 20252,334.502,347.002,332.502,342.002,342.000.30%477,200
Jul 23, 20252,330.002,349.502,312.502,335.002,335.000.24%630,700
Jul 22, 20252,340.502,364.502,323.502,329.502,329.50-0.94%598,100
Jul 18, 20252,326.502,367.002,317.002,351.502,351.501.58%951,500
Jul 17, 20252,265.002,317.002,262.502,315.002,315.002.21%865,300
Jul 16, 20252,248.502,270.002,248.002,265.002,265.000.31%544,900
Jul 15, 20252,278.002,278.002,246.502,258.002,258.000.16%515,900
Jul 14, 20252,261.002,267.002,247.502,254.502,254.50-0.29%910,200
Jul 11, 20252,276.502,285.002,258.002,261.002,261.00-0.37%622,100
Jul 10, 20252,323.002,335.502,262.002,269.502,269.50-2.91%774,000