CVS Bay Area Inc. (TYO:2687)
Japan
· Delayed Price · Currency is JPY 502.00
-10.00 (-1.95%)
Apr 28, 2026, 3:30 PM JST
CVS Bay Area Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 502.00 | 512.00 | 493.00 | 502.00 | 502.00 | -1.95% | 8,500 |
| Apr 27, 2026 | 505.00 | 514.00 | 498.00 | 512.00 | 512.00 | 0.59% | 48,500 |
| Apr 24, 2026 | 508.00 | 509.00 | 501.00 | 509.00 | 509.00 | 0.20% | 8,600 |
| Apr 23, 2026 | 520.00 | 522.00 | 500.00 | 508.00 | 508.00 | -1.74% | 9,000 |
| Apr 22, 2026 | 525.00 | 525.00 | 514.00 | 517.00 | 517.00 | -0.96% | 5,400 |
| Apr 21, 2026 | 520.00 | 522.00 | 514.00 | 522.00 | 522.00 | 1.36% | 6,300 |
| Apr 20, 2026 | 518.00 | 518.00 | 509.00 | 515.00 | 515.00 | 0.78% | 3,700 |
| Apr 17, 2026 | 513.00 | 519.00 | 507.00 | 511.00 | 511.00 | - | 3,700 |
| Apr 16, 2026 | 513.00 | 513.00 | 508.00 | 511.00 | 511.00 | 0.20% | 6,000 |
| Apr 15, 2026 | 504.00 | 510.00 | 503.00 | 510.00 | 510.00 | 0.99% | 2,700 |
| Apr 14, 2026 | 498.00 | 510.00 | 496.00 | 505.00 | 505.00 | 2.64% | 14,900 |
| Apr 13, 2026 | 482.00 | 499.00 | 482.00 | 492.00 | 492.00 | 1.23% | 9,700 |
| Apr 10, 2026 | 512.00 | 512.00 | 486.00 | 486.00 | 486.00 | -4.71% | 15,600 |
| Apr 9, 2026 | 504.00 | 510.00 | 504.00 | 510.00 | 510.00 | 1.19% | 4,400 |
| Apr 8, 2026 | 520.00 | 520.00 | 498.00 | 504.00 | 504.00 | -3.08% | 12,300 |
| Apr 7, 2026 | 502.00 | 525.00 | 502.00 | 520.00 | 520.00 | 4.42% | 30,600 |
| Apr 6, 2026 | 503.00 | 503.00 | 492.00 | 498.00 | 498.00 | 1.22% | 5,200 |
| Apr 3, 2026 | 491.00 | 492.00 | 489.00 | 492.00 | 492.00 | 0.20% | 1,800 |
| Apr 2, 2026 | 491.00 | 491.00 | 488.00 | 491.00 | 491.00 | 0.41% | 4,900 |
| Apr 1, 2026 | 487.00 | 490.00 | 487.00 | 489.00 | 489.00 | 0.41% | 900 |
| Mar 31, 2026 | 488.00 | 488.00 | 485.00 | 487.00 | 487.00 | -0.20% | 1,400 |
| Mar 30, 2026 | 486.00 | 488.00 | 483.00 | 488.00 | 488.00 | 0.41% | 3,200 |
| Mar 27, 2026 | 487.00 | 487.00 | 483.00 | 486.00 | 486.00 | - | 2,700 |
| Mar 26, 2026 | 488.00 | 488.00 | 484.00 | 486.00 | 486.00 | -0.41% | 1,600 |
| Mar 25, 2026 | 490.00 | 491.00 | 486.00 | 488.00 | 488.00 | -0.20% | 4,600 |
| Mar 24, 2026 | 491.00 | 491.00 | 485.00 | 489.00 | 489.00 | 0.41% | 2,900 |
| Mar 23, 2026 | 487.00 | 488.00 | 485.00 | 487.00 | 487.00 | -0.61% | 6,600 |
| Mar 19, 2026 | 488.00 | 490.00 | 487.00 | 490.00 | 490.00 | - | 4,000 |
| Mar 18, 2026 | 491.00 | 492.00 | 490.00 | 490.00 | 490.00 | - | 2,000 |
| Mar 17, 2026 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | 0.41% | 1,900 |
| Mar 16, 2026 | 487.00 | 490.00 | 487.00 | 488.00 | 488.00 | -0.61% | 2,200 |
| Mar 13, 2026 | 485.00 | 492.00 | 485.00 | 491.00 | 491.00 | -0.41% | 5,800 |
| Mar 12, 2026 | 495.00 | 495.00 | 488.00 | 493.00 | 493.00 | -0.40% | 2,100 |
| Mar 11, 2026 | 498.00 | 498.00 | 495.00 | 495.00 | 495.00 | -0.60% | 1,700 |
| Mar 10, 2026 | 487.00 | 498.00 | 487.00 | 498.00 | 498.00 | 2.68% | 3,300 |
| 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 |