CVS Bay Area Inc. (TYO:2687)
Japan
· Delayed Price · Currency is JPY 492.00
+7.00 (1.44%)
Mar 10, 2026, 11:28 AM JST
CVS Bay Area Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 488.00 | 492.00 | 479.00 | 485.00 | 485.00 | -3.00% | 13,700 |
| Mar 6, 2026 | 491.00 | 500.00 | 491.00 | 500.00 | 500.00 | 1.21% | 1,700 |
| Mar 5, 2026 | 486.00 | 500.00 | 486.00 | 494.00 | 494.00 | 3.35% | 8,700 |
| Mar 4, 2026 | 488.00 | 488.00 | 478.00 | 478.00 | 478.00 | -3.04% | 17,200 |
| Mar 3, 2026 | 498.00 | 501.00 | 493.00 | 493.00 | 493.00 | -1.99% | 7,200 |
| Mar 2, 2026 | 506.00 | 506.00 | 500.00 | 503.00 | 503.00 | -0.79% | 11,100 |
| Feb 27, 2026 | 507.00 | 510.00 | 506.00 | 507.00 | 507.00 | -1.17% | 14,800 |
| Feb 26, 2026 | 524.00 | 524.00 | 508.00 | 513.00 | 513.00 | -2.10% | 72,800 |
| Feb 25, 2026 | 519.00 | 532.00 | 518.00 | 524.00 | 514.00 | 0.19% | 42,800 |
| Feb 24, 2026 | 523.00 | 528.00 | 521.00 | 523.00 | 513.02 | - | 11,900 |
| Feb 20, 2026 | 529.00 | 529.00 | 520.00 | 523.00 | 513.02 | -0.57% | 7,700 |
| Feb 19, 2026 | 526.00 | 527.00 | 524.00 | 526.00 | 515.96 | 0.38% | 4,100 |
| Feb 18, 2026 | 523.00 | 526.00 | 522.00 | 524.00 | 514.00 | -0.38% | 5,000 |
| Feb 17, 2026 | 528.00 | 529.00 | 522.00 | 526.00 | 515.96 | -0.38% | 4,900 |
| Feb 16, 2026 | 532.00 | 532.00 | 528.00 | 528.00 | 517.92 | 0.38% | 7,600 |
| Feb 13, 2026 | 524.00 | 529.00 | 520.00 | 526.00 | 515.96 | 1.15% | 13,000 |
| Feb 12, 2026 | 522.00 | 522.00 | 519.00 | 520.00 | 510.08 | 0.58% | 11,300 |
| Feb 10, 2026 | 515.00 | 519.00 | 514.00 | 517.00 | 507.13 | 0.58% | 7,200 |
| Feb 9, 2026 | 515.00 | 515.00 | 511.00 | 514.00 | 504.19 | 0.19% | 7,200 |
| Feb 6, 2026 | 512.00 | 513.00 | 512.00 | 513.00 | 503.21 | 0.59% | 1,200 |
| Feb 5, 2026 | 510.00 | 513.00 | 510.00 | 510.00 | 500.27 | - | 3,200 |
| Feb 4, 2026 | 506.00 | 510.00 | 505.00 | 510.00 | 500.27 | 0.79% | 4,300 |
| Feb 3, 2026 | 501.00 | 512.00 | 501.00 | 506.00 | 496.34 | -0.78% | 16,900 |
| Feb 2, 2026 | 515.00 | 520.00 | 510.00 | 510.00 | 500.27 | -1.54% | 11,600 |
| Jan 30, 2026 | 517.00 | 519.00 | 510.00 | 518.00 | 508.11 | 0.39% | 9,700 |
| Jan 29, 2026 | 517.00 | 518.00 | 516.00 | 516.00 | 506.15 | -0.19% | 3,700 |
| Jan 28, 2026 | 522.00 | 522.00 | 517.00 | 517.00 | 507.13 | -0.96% | 3,400 |
| Jan 27, 2026 | 522.00 | 522.00 | 518.00 | 522.00 | 512.04 | 0.58% | 8,100 |
| Jan 26, 2026 | 519.00 | 524.00 | 518.00 | 519.00 | 509.10 | -0.38% | 2,700 |
| Jan 23, 2026 | 519.00 | 523.00 | 519.00 | 521.00 | 511.06 | 0.39% | 1,600 |
| Jan 22, 2026 | 516.00 | 524.00 | 516.00 | 519.00 | 509.10 | 0.58% | 1,600 |
| Jan 21, 2026 | 521.00 | 521.00 | 515.00 | 516.00 | 506.15 | -0.58% | 6,200 |
| Jan 20, 2026 | 523.00 | 527.00 | 517.00 | 519.00 | 509.10 | -0.76% | 28,300 |
| Jan 19, 2026 | 524.00 | 526.00 | 522.00 | 523.00 | 513.02 | -0.19% | 4,800 |
| Jan 16, 2026 | 523.00 | 524.00 | 513.00 | 524.00 | 514.00 | 0.96% | 6,800 |
| Jan 15, 2026 | 514.00 | 519.00 | 513.00 | 519.00 | 509.10 | 0.97% | 6,300 |
| Jan 14, 2026 | 516.00 | 516.00 | 513.00 | 514.00 | 504.19 | -0.19% | 5,800 |
| Jan 13, 2026 | 515.00 | 523.00 | 515.00 | 515.00 | 505.17 | -0.19% | 8,900 |
| Jan 9, 2026 | 514.00 | 524.00 | 514.00 | 516.00 | 506.15 | -0.39% | 10,600 |
| Jan 8, 2026 | 527.00 | 527.00 | 513.00 | 518.00 | 508.11 | -1.71% | 7,600 |
| Jan 7, 2026 | 525.00 | 527.00 | 515.00 | 527.00 | 516.94 | - | 6,700 |
| Jan 6, 2026 | 512.00 | 529.00 | 512.00 | 527.00 | 516.94 | 3.74% | 10,900 |
| Jan 5, 2026 | 510.00 | 511.00 | 507.00 | 508.00 | 498.31 | 0.40% | 7,800 |
| Dec 30, 2025 | 499.00 | 506.00 | 499.00 | 506.00 | 496.34 | 1.00% | 7,900 |
| Dec 29, 2025 | 485.00 | 503.00 | 485.00 | 501.00 | 491.44 | 3.51% | 46,700 |
| Dec 26, 2025 | 484.00 | 492.00 | 484.00 | 484.00 | 474.76 | -0.21% | 26,600 |
| Dec 25, 2025 | 484.00 | 486.00 | 483.00 | 485.00 | 475.74 | 0.41% | 11,900 |
| Dec 24, 2025 | 484.00 | 487.00 | 480.00 | 483.00 | 473.78 | -0.62% | 24,600 |
| Dec 23, 2025 | 490.00 | 490.00 | 484.00 | 486.00 | 476.73 | -1.42% | 23,700 |
| Dec 22, 2025 | 503.00 | 504.00 | 487.00 | 493.00 | 483.59 | -1.40% | 39,400 |
| Dec 19, 2025 | 511.00 | 513.00 | 496.00 | 500.00 | 490.46 | -2.15% | 28,500 |
| Dec 18, 2025 | 511.00 | 514.00 | 511.00 | 511.00 | 501.25 | -0.58% | 8,400 |
| Dec 17, 2025 | 515.00 | 516.00 | 512.00 | 514.00 | 504.19 | -0.19% | 7,000 |
| Dec 16, 2025 | 513.00 | 518.00 | 513.00 | 515.00 | 505.17 | 0.39% | 9,000 |
| Dec 15, 2025 | 513.00 | 513.00 | 505.00 | 513.00 | 503.21 | 0.39% | 11,300 |
| Dec 12, 2025 | 511.00 | 515.00 | 511.00 | 511.00 | 501.25 | 0.39% | 8,200 |
| Dec 11, 2025 | 513.00 | 513.00 | 509.00 | 509.00 | 499.29 | -0.59% | 7,600 |
| Dec 10, 2025 | 511.00 | 513.00 | 511.00 | 512.00 | 502.23 | 0.39% | 2,800 |
| Dec 9, 2025 | 511.00 | 514.00 | 510.00 | 510.00 | 500.27 | -0.78% | 5,100 |
| Dec 8, 2025 | 514.00 | 514.00 | 505.00 | 514.00 | 504.19 | -0.58% | 17,600 |
| Dec 5, 2025 | 520.00 | 520.00 | 517.00 | 517.00 | 507.13 | -1.34% | 5,900 |
| Dec 4, 2025 | 525.00 | 525.00 | 519.00 | 524.00 | 514.00 | 0.19% | 5,600 |
| Dec 3, 2025 | 523.00 | 527.00 | 520.00 | 523.00 | 513.02 | - | 11,000 |
| Dec 2, 2025 | 526.00 | 527.00 | 523.00 | 523.00 | 513.02 | -0.38% | 1,500 |
| Dec 1, 2025 | 528.00 | 528.00 | 523.00 | 525.00 | 514.98 | -0.19% | 3,200 |
| Nov 28, 2025 | 520.00 | 526.00 | 520.00 | 526.00 | 515.96 | 0.38% | 8,200 |
| Nov 27, 2025 | 523.00 | 524.00 | 520.00 | 524.00 | 514.00 | 0.19% | 3,200 |
| Nov 26, 2025 | 520.00 | 524.00 | 520.00 | 523.00 | 513.02 | 0.58% | 4,000 |
| Nov 25, 2025 | 525.00 | 527.00 | 520.00 | 520.00 | 510.08 | -0.76% | 14,400 |
| Nov 21, 2025 | 529.00 | 535.00 | 524.00 | 524.00 | 514.00 | -0.95% | 5,900 |
| Nov 20, 2025 | 534.00 | 534.00 | 529.00 | 529.00 | 518.90 | -0.94% | 3,100 |
| Nov 19, 2025 | 536.00 | 539.00 | 531.00 | 534.00 | 523.81 | -0.37% | 6,600 |
| Nov 18, 2025 | 545.00 | 545.00 | 535.00 | 536.00 | 525.77 | -1.83% | 2,700 |
| Nov 17, 2025 | 547.00 | 547.00 | 546.00 | 546.00 | 535.58 | -0.18% | 1,100 |
| Nov 14, 2025 | 549.00 | 549.00 | 545.00 | 547.00 | 536.56 | 0.37% | 2,300 |
| Nov 13, 2025 | 551.00 | 551.00 | 545.00 | 545.00 | 534.60 | -0.91% | 4,200 |
| Nov 12, 2025 | 551.00 | 551.00 | 544.00 | 550.00 | 539.50 | 0.55% | 7,000 |
| Nov 11, 2025 | 546.00 | 555.00 | 546.00 | 547.00 | 536.56 | 0.37% | 3,100 |
| Nov 10, 2025 | 554.00 | 554.00 | 545.00 | 545.00 | 534.60 | -1.62% | 4,100 |
| Nov 7, 2025 | 559.00 | 559.00 | 550.00 | 554.00 | 543.43 | -1.25% | 2,900 |
| Nov 6, 2025 | 555.00 | 561.00 | 550.00 | 561.00 | 550.29 | 1.26% | 2,200 |
| Nov 5, 2025 | 558.00 | 558.00 | 550.00 | 554.00 | 543.43 | -0.89% | 5,500 |
| Nov 4, 2025 | 560.00 | 560.00 | 559.00 | 559.00 | 548.33 | - | 1,600 |
| Oct 31, 2025 | 563.00 | 563.00 | 558.00 | 559.00 | 548.33 | -1.41% | 2,900 |
| Oct 30, 2025 | 557.00 | 567.00 | 557.00 | 567.00 | 556.18 | 2.16% | 9,900 |
| Oct 29, 2025 | 555.00 | 557.00 | 555.00 | 555.00 | 544.41 | - | 2,400 |
| Oct 28, 2025 | 559.00 | 560.00 | 555.00 | 555.00 | 544.41 | -0.89% | 4,700 |
| Oct 27, 2025 | 563.00 | 563.00 | 560.00 | 560.00 | 549.31 | -0.18% | 6,900 |
| Oct 24, 2025 | 560.00 | 561.00 | 560.00 | 561.00 | 550.29 | 0.18% | 1,500 |
| Oct 23, 2025 | 557.00 | 560.00 | 554.00 | 560.00 | 549.31 | 1.08% | 5,600 |
| Oct 22, 2025 | 547.00 | 555.00 | 547.00 | 554.00 | 543.43 | 1.09% | 3,600 |
| Oct 21, 2025 | 550.00 | 551.00 | 546.00 | 548.00 | 537.54 | -0.36% | 2,600 |
| Oct 20, 2025 | 549.00 | 552.00 | 548.00 | 550.00 | 539.50 | 0.36% | 4,800 |
| Oct 17, 2025 | 556.00 | 556.00 | 545.00 | 548.00 | 537.54 | -1.44% | 15,300 |
| Oct 16, 2025 | 557.00 | 561.00 | 556.00 | 556.00 | 545.39 | -1.07% | 4,200 |
| Oct 15, 2025 | 554.00 | 563.00 | 554.00 | 562.00 | 551.27 | 0.72% | 10,800 |
| Oct 14, 2025 | 556.00 | 570.00 | 552.00 | 558.00 | 547.35 | -6.38% | 54,000 |
| Oct 10, 2025 | 599.00 | 602.00 | 591.00 | 596.00 | 584.63 | - | 12,800 |
| Oct 9, 2025 | 599.00 | 600.00 | 596.00 | 596.00 | 584.63 | -0.33% | 3,000 |
| Oct 8, 2025 | 598.00 | 602.00 | 590.00 | 598.00 | 586.59 | -0.17% | 7,500 |