Skip to main content
Coca-Cola Bottlers Japan Holdings Inc. (TYO:2579)
Japan flag Japan · Delayed Price · Currency is JPY
4,118.00
-65.00 (-1.55%)
At close: Mar 9, 2026

TYO:2579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,188.004,211.004,123.004,183.004,183.000.80%635,300
Mar 5, 20264,116.004,206.004,100.004,150.004,150.000.58%872,300
Mar 4, 20264,083.004,250.003,947.004,126.004,126.00-1.79%903,700
Mar 3, 20264,179.004,240.004,150.004,201.004,201.001.50%619,300
Mar 2, 20264,068.004,207.004,056.004,139.004,139.000.36%538,100
Feb 27, 20264,101.004,163.003,999.004,124.004,124.003.36%782,900
Feb 26, 20264,057.004,105.003,990.003,990.003,990.00-1.65%615,600
Feb 25, 20264,127.004,127.004,022.004,057.004,057.00-0.98%502,500
Feb 24, 20264,150.004,155.004,055.004,097.004,097.000.59%624,900
Feb 20, 20264,101.004,101.004,013.004,073.004,073.00-1.64%618,600
Feb 19, 20264,080.004,141.004,025.004,141.004,141.001.12%684,900
Feb 18, 20263,970.004,117.003,970.004,095.004,095.003.67%1,174,800
Feb 17, 20263,805.003,950.003,802.003,950.003,950.001.94%740,600
Feb 16, 20263,733.003,910.003,712.003,875.003,875.009.03%1,678,200
Feb 13, 20263,580.003,622.003,554.003,554.003,554.00-0.70%811,800
Feb 12, 20263,564.003,631.003,545.003,579.003,579.001.76%887,400
Feb 10, 20263,540.003,574.003,517.003,517.003,517.00-0.42%661,600
Feb 9, 20263,546.003,583.003,517.003,532.003,532.000.26%767,700
Feb 6, 20263,548.003,556.003,523.003,523.003,523.00-0.42%475,200
Feb 5, 20263,533.003,559.003,500.003,538.003,538.001.17%568,000
Feb 4, 20263,455.003,523.003,445.003,497.003,497.001.42%579,300
Feb 3, 20263,406.003,478.003,401.003,448.003,448.001.23%577,500
Feb 2, 20263,475.003,480.003,402.003,406.003,406.00-0.70%1,153,800
Jan 30, 20263,401.003,435.003,367.003,430.003,430.002.97%713,700
Jan 29, 20263,333.003,349.003,314.003,331.003,331.00-0.77%1,044,600
Jan 28, 20263,383.003,386.003,345.003,357.003,357.00-0.77%1,288,400
Jan 27, 20263,395.003,405.003,371.003,383.003,383.00-0.24%590,000
Jan 26, 20263,360.003,411.003,338.003,391.003,391.000.89%816,700
Jan 23, 20263,392.003,418.003,357.003,361.003,361.00-1.32%709,700
Jan 22, 20263,416.003,464.003,401.003,406.003,406.00-1.10%546,300
Jan 21, 20263,450.003,465.003,419.003,444.003,444.000.23%624,800
Jan 20, 20263,430.003,449.003,393.003,436.003,436.00-0.64%1,053,500
Jan 19, 20263,364.003,458.003,352.003,458.003,458.004.57%952,700
Jan 16, 20263,301.003,332.003,267.003,307.003,307.00-0.75%870,600
Jan 15, 20263,336.003,369.003,312.003,332.003,332.00-0.12%545,400
Jan 14, 20263,352.003,388.003,330.003,336.003,336.000.54%849,500
Jan 13, 20263,300.003,333.003,248.003,318.003,318.000.82%1,012,000
Jan 9, 20263,340.003,378.003,281.003,291.003,291.00-1.85%988,900
Jan 8, 20263,315.003,369.003,303.003,353.003,353.002.01%1,250,000
Jan 7, 20263,291.003,347.003,278.003,287.003,287.00-0.12%1,516,300
Jan 6, 20263,226.003,291.003,205.003,291.003,291.004.05%1,093,800
Jan 5, 20263,153.003,163.003,116.003,163.003,163.00-0.19%728,100
Dec 30, 20253,217.003,226.003,161.003,169.003,169.00-1.28%585,700
Dec 29, 20253,162.003,232.003,155.003,210.003,210.000.12%1,542,800
Dec 26, 20253,161.003,206.003,160.003,206.003,174.001.39%610,800
Dec 25, 20253,206.003,219.003,152.003,162.003,130.44-1.19%631,300
Dec 24, 20253,192.003,213.003,168.003,200.003,168.060.91%681,800
Dec 23, 20253,138.003,188.003,130.003,171.003,139.351.28%857,900
Dec 22, 20253,141.003,148.003,096.003,131.003,099.75-0.19%854,800
Dec 19, 20253,143.003,150.003,113.003,137.003,105.690.61%1,079,000
Dec 18, 20253,095.003,163.003,076.003,118.003,086.880.81%1,194,700
Dec 17, 20253,015.003,114.003,000.003,093.003,062.132.93%1,306,900
Dec 16, 20252,982.503,033.002,968.503,005.002,975.011.16%1,194,000
Dec 15, 20252,988.503,003.002,961.002,970.502,940.850.39%723,100
Dec 12, 20252,904.002,976.002,900.002,959.002,929.471.89%1,201,000
Dec 11, 20252,924.502,927.502,871.002,904.002,875.011.03%724,100
Dec 10, 20252,860.002,874.502,827.502,874.502,845.811.25%462,400
Dec 9, 20252,856.502,862.502,812.002,839.002,810.66-0.39%479,200
Dec 8, 20252,843.002,870.002,826.002,850.002,821.551.33%555,600
Dec 5, 20252,838.502,843.502,807.502,812.502,784.43-0.92%556,900
Dec 4, 20252,800.502,854.502,800.002,838.502,810.170.42%587,100
Dec 3, 20252,845.002,853.502,826.002,826.502,798.29-1.45%497,200
Dec 2, 20252,857.002,875.502,824.502,868.002,839.370.86%574,000
Dec 1, 20252,851.002,870.002,799.002,843.502,815.12-1.47%794,200
Nov 28, 20252,861.502,893.502,857.002,886.002,857.190.77%630,100
Nov 27, 20252,908.002,920.002,854.002,864.002,835.41-1.36%602,500
Nov 26, 20252,860.002,903.502,842.002,903.502,874.521.22%554,200
Nov 25, 20252,896.002,908.002,850.502,868.502,839.87-0.76%776,700
Nov 21, 20252,841.502,909.002,794.502,890.502,861.653.55%1,144,300
Nov 20, 20252,807.002,816.502,777.502,791.502,763.64-0.50%736,200
Nov 19, 20252,760.002,808.502,746.002,805.502,777.501.63%1,040,200
Nov 18, 20252,760.002,763.502,716.502,760.502,732.950.02%1,000,500
Nov 17, 20252,688.502,766.002,687.002,760.002,732.452.72%1,207,700
Nov 14, 20252,680.002,687.002,652.502,687.002,660.180.30%537,700
Nov 13, 20252,654.002,679.002,638.502,679.002,652.260.94%511,500
Nov 12, 20252,678.502,716.002,645.502,654.002,627.51-0.77%807,700
Nov 11, 20252,626.002,674.502,619.502,674.502,647.811.85%705,100
Nov 10, 20252,610.002,630.502,569.002,626.002,599.791.12%670,400
Nov 7, 20252,571.002,605.002,564.002,597.002,571.080.54%659,900
Nov 6, 20252,550.002,600.002,546.502,583.002,557.22-0.31%839,700
Nov 5, 20252,590.002,648.502,572.002,591.002,565.14-1.50%1,331,300
Nov 4, 20252,620.002,683.002,586.502,630.502,604.246.78%1,914,200
Oct 31, 20252,510.002,529.502,463.002,463.502,438.91-743,700
Oct 30, 20252,450.002,470.502,437.002,463.502,438.910.82%650,100
Oct 29, 20252,516.002,536.502,440.002,443.502,419.11-3.69%755,700
Oct 28, 20252,564.502,567.502,526.002,537.002,511.68-0.86%412,800
Oct 27, 20252,558.002,577.002,543.002,559.002,533.460.04%410,000
Oct 24, 20252,540.002,558.002,518.002,558.002,532.470.08%544,200
Oct 23, 20252,561.002,572.002,539.502,556.002,530.49-0.20%428,400
Oct 22, 20252,544.002,569.002,541.002,561.002,535.441.21%350,400
Oct 21, 20252,516.502,540.502,511.502,530.502,505.240.50%397,100
Oct 20, 20252,520.002,525.002,503.002,518.002,492.870.84%387,500
Oct 17, 20252,485.502,505.002,476.502,497.002,472.080.83%446,200
Oct 16, 20252,502.002,519.002,468.502,476.502,451.78-1.59%508,200
Oct 15, 20252,525.002,543.002,498.502,516.502,491.38-0.08%537,500
Oct 14, 20252,516.002,544.002,502.002,518.502,493.36-0.57%606,300
Oct 10, 20252,525.002,549.502,512.502,533.002,507.72-0.45%535,600
Oct 9, 20252,530.002,547.502,520.002,544.502,519.100.77%614,900
Oct 8, 20252,560.002,578.002,521.502,525.002,499.80-0.71%577,000
Oct 7, 20252,525.502,551.502,520.002,543.002,517.62-0.04%467,800