Skip to main content
Coca-Cola Bottlers Japan Holdings Inc. (TYO:2579)
Japan flag Japan · Delayed Price · Currency is JPY
3,389.00
+53.00 (1.59%)
Apr 28, 2026, 3:30 PM JST

TYO:2579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,370.003,395.003,326.003,389.003,389.001.59%991,600
Apr 27, 20263,345.003,375.003,325.003,336.003,336.00-2.06%1,004,400
Apr 24, 20263,401.003,432.003,389.003,406.003,406.000.95%522,600
Apr 23, 20263,371.003,399.003,344.003,374.003,374.00-0.71%754,200
Apr 22, 20263,367.003,408.003,344.003,398.003,398.00-0.35%725,700
Apr 21, 20263,436.003,453.003,410.003,410.003,410.00-0.76%444,600
Apr 20, 20263,433.003,467.003,405.003,436.003,436.00-0.66%484,200
Apr 17, 20263,527.003,555.003,455.003,459.003,459.00-1.93%521,500
Apr 16, 20263,550.003,550.003,491.003,527.003,527.00-1.04%470,100
Apr 15, 20263,510.003,564.003,504.003,564.003,564.001.42%444,400
Apr 14, 20263,590.003,630.003,511.003,514.003,514.00-2.77%778,400
Apr 13, 20263,613.003,684.003,580.003,614.003,614.000.03%979,300
Apr 10, 20263,639.003,664.003,564.003,613.003,613.00-0.39%1,029,500
Apr 9, 20263,557.003,644.003,551.003,627.003,627.001.00%707,000
Apr 8, 20263,510.003,591.003,486.003,591.003,591.004.57%978,700
Apr 7, 20263,418.003,464.003,406.003,434.003,434.000.38%626,000
Apr 6, 20263,430.003,441.003,393.003,421.003,421.000.62%604,000
Apr 3, 20263,390.003,417.003,342.003,400.003,400.00-1,445,300
Apr 2, 20263,530.003,555.003,378.003,400.003,400.00-7.81%2,002,700
Apr 1, 20263,621.003,688.003,607.003,688.003,688.002.44%859,600
Mar 31, 20263,627.003,650.003,554.003,600.003,600.00-0.30%1,574,700
Mar 30, 20263,595.003,627.003,556.003,611.003,611.00-1.20%1,173,300
Mar 27, 20263,644.003,669.003,617.003,655.003,655.000.58%977,100
Mar 26, 20263,687.003,687.003,595.003,634.003,634.00-0.93%747,400
Mar 25, 20263,703.003,711.003,641.003,668.003,668.000.36%600,900
Mar 24, 20263,632.003,705.003,631.003,655.003,655.000.69%835,100
Mar 23, 20263,685.003,713.003,600.003,630.003,630.00-3.23%1,356,000
Mar 19, 20263,920.003,931.003,723.003,751.003,751.00-4.24%2,551,200
Mar 18, 20263,971.003,995.003,885.003,917.003,917.00-2.32%993,300
Mar 17, 20264,005.004,054.004,000.004,010.004,010.00-365,700
Mar 16, 20264,050.004,078.003,981.004,010.004,010.00-0.99%448,400
Mar 13, 20263,989.004,059.003,986.004,050.004,050.000.42%679,300
Mar 12, 20264,070.004,086.004,002.004,033.004,033.00-1.63%468,600
Mar 11, 20264,138.004,167.004,097.004,100.004,100.000.44%436,900
Mar 10, 20264,180.004,180.004,062.004,082.004,082.00-0.87%625,200
Mar 9, 20264,095.004,143.004,057.004,118.004,118.00-1.55%986,100
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