C'BON COSMETICS Co.,Ltd. (TYO:4926)
Japan
· Delayed Price · Currency is JPY 1,212.00
-18.00 (-1.46%)
Apr 28, 2026, 12:52 PM JST
C'BON COSMETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,220.00 | 1,220.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.46% | 300 |
| Apr 27, 2026 | 1,230.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.65% | 3,700 |
| Apr 24, 2026 | 1,218.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.22% | 2,400 |
| Apr 23, 2026 | 1,230.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,225.00 | -1.13% | 2,000 |
| Apr 22, 2026 | 1,230.00 | 1,249.00 | 1,230.00 | 1,239.00 | 1,239.00 | 0.73% | 1,700 |
| Apr 21, 2026 | 1,234.00 | 1,251.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.97% | 2,000 |
| Apr 20, 2026 | 1,249.00 | 1,250.00 | 1,241.00 | 1,242.00 | 1,242.00 | -0.56% | 2,300 |
| Apr 17, 2026 | 1,259.00 | 1,260.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.79% | 5,400 |
| Apr 16, 2026 | 1,252.00 | 1,259.00 | 1,252.00 | 1,259.00 | 1,259.00 | 0.64% | 500 |
| Apr 15, 2026 | 1,251.00 | 1,255.00 | 1,251.00 | 1,251.00 | 1,251.00 | - | 500 |
| Apr 14, 2026 | 1,265.00 | 1,265.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.32% | 800 |
| Apr 13, 2026 | 1,262.00 | 1,262.00 | 1,254.00 | 1,255.00 | 1,255.00 | -0.40% | 600 |
| Apr 10, 2026 | 1,260.00 | 1,262.00 | 1,258.00 | 1,260.00 | 1,260.00 | -0.08% | 2,100 |
| Apr 9, 2026 | 1,260.00 | 1,262.00 | 1,260.00 | 1,261.00 | 1,261.00 | 0.08% | 700 |
| Apr 8, 2026 | 1,260.00 | 1,263.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.08% | 1,500 |
| Apr 7, 2026 | 1,261.00 | 1,262.00 | 1,261.00 | 1,261.00 | 1,261.00 | - | 900 |
| Apr 6, 2026 | 1,260.00 | 1,263.00 | 1,259.00 | 1,261.00 | 1,261.00 | 0.08% | 2,500 |
| Apr 3, 2026 | 1,262.00 | 1,262.00 | 1,259.00 | 1,260.00 | 1,260.00 | -0.16% | 1,100 |
| Apr 2, 2026 | 1,267.00 | 1,267.00 | 1,250.00 | 1,262.00 | 1,262.00 | -0.39% | 1,900 |
| Apr 1, 2026 | 1,255.00 | 1,275.00 | 1,251.00 | 1,267.00 | 1,267.00 | 0.96% | 2,700 |
| Mar 31, 2026 | 1,278.00 | 1,278.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.48% | 2,100 |
| Mar 30, 2026 | 1,220.00 | 1,274.00 | 1,206.00 | 1,261.00 | 1,261.00 | -6.59% | 9,800 |
| Mar 27, 2026 | 1,340.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,340.00 | 0.75% | 9,500 |
| Mar 26, 2026 | 1,340.00 | 1,343.00 | 1,335.00 | 1,340.00 | 1,330.07 | 0.07% | 3,400 |
| Mar 25, 2026 | 1,337.00 | 1,340.00 | 1,330.00 | 1,339.00 | 1,329.08 | 0.45% | 3,700 |
| Mar 24, 2026 | 1,335.00 | 1,335.00 | 1,331.00 | 1,333.00 | 1,323.13 | 0.23% | 1,900 |
| Mar 23, 2026 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 1,320.15 | 0.38% | 4,100 |
| Mar 19, 2026 | 1,337.00 | 1,337.00 | 1,325.00 | 1,325.00 | 1,315.19 | -0.38% | 2,200 |
| Mar 18, 2026 | 1,337.00 | 1,337.00 | 1,330.00 | 1,330.00 | 1,320.15 | - | 600 |
| Mar 17, 2026 | 1,360.00 | 1,360.00 | 1,327.00 | 1,330.00 | 1,320.15 | -0.52% | 3,100 |
| Mar 16, 2026 | 1,348.00 | 1,348.00 | 1,333.00 | 1,337.00 | 1,327.10 | 0.07% | 2,600 |
| Mar 13, 2026 | 1,333.00 | 1,341.00 | 1,333.00 | 1,336.00 | 1,326.10 | 0.23% | 2,500 |
| Mar 12, 2026 | 1,332.00 | 1,333.00 | 1,327.00 | 1,333.00 | 1,323.13 | 0.08% | 1,700 |
| Mar 11, 2026 | 1,333.00 | 1,340.00 | 1,332.00 | 1,332.00 | 1,322.13 | -0.52% | 1,000 |
| Mar 10, 2026 | 1,345.00 | 1,345.00 | 1,319.00 | 1,339.00 | 1,329.08 | 0.37% | 1,500 |
| Mar 9, 2026 | 1,315.00 | 1,337.00 | 1,309.00 | 1,334.00 | 1,324.12 | 0.30% | 3,100 |
| Mar 6, 2026 | 1,341.00 | 1,342.00 | 1,330.00 | 1,330.00 | 1,320.15 | -1.41% | 2,600 |
| Mar 5, 2026 | 1,362.00 | 1,362.00 | 1,339.00 | 1,349.00 | 1,339.01 | 0.97% | 1,300 |
| Mar 4, 2026 | 1,350.00 | 1,350.00 | 1,301.00 | 1,336.00 | 1,326.10 | -1.69% | 6,900 |
| Mar 3, 2026 | 1,362.00 | 1,365.00 | 1,359.00 | 1,359.00 | 1,348.93 | -0.44% | 2,200 |
| Mar 2, 2026 | 1,360.00 | 1,365.00 | 1,360.00 | 1,365.00 | 1,354.89 | 0.37% | 3,500 |
| Feb 27, 2026 | 1,354.00 | 1,366.00 | 1,354.00 | 1,360.00 | 1,349.93 | -0.44% | 2,400 |
| Feb 26, 2026 | 1,346.00 | 1,368.00 | 1,346.00 | 1,366.00 | 1,355.88 | 1.41% | 2,400 |
| Feb 25, 2026 | 1,350.00 | 1,370.00 | 1,344.00 | 1,347.00 | 1,337.02 | 0.52% | 3,700 |
| Feb 24, 2026 | 1,333.00 | 1,350.00 | 1,333.00 | 1,340.00 | 1,330.07 | 0.60% | 3,900 |
| Feb 20, 2026 | 1,325.00 | 1,336.00 | 1,325.00 | 1,332.00 | 1,322.13 | 0.76% | 3,600 |
| Feb 19, 2026 | 1,312.00 | 1,325.00 | 1,308.00 | 1,322.00 | 1,312.21 | 1.23% | 2,900 |
| Feb 18, 2026 | 1,309.00 | 1,311.00 | 1,305.00 | 1,306.00 | 1,296.33 | -0.23% | 1,200 |
| Feb 17, 2026 | 1,309.00 | 1,310.00 | 1,306.00 | 1,309.00 | 1,299.30 | 0.38% | 800 |
| Feb 16, 2026 | 1,310.00 | 1,310.00 | 1,304.00 | 1,304.00 | 1,294.34 | -0.38% | 2,500 |
| Feb 13, 2026 | 1,305.00 | 1,309.00 | 1,300.00 | 1,309.00 | 1,299.30 | 0.69% | 2,600 |
| Feb 12, 2026 | 1,300.00 | 1,302.00 | 1,297.00 | 1,300.00 | 1,290.37 | 0.08% | 2,300 |
| Feb 10, 2026 | 1,297.00 | 1,300.00 | 1,294.00 | 1,299.00 | 1,289.38 | 0.46% | 3,300 |
| Feb 9, 2026 | 1,291.00 | 1,298.00 | 1,291.00 | 1,293.00 | 1,283.42 | 0.15% | 3,400 |
| Feb 6, 2026 | 1,281.00 | 1,291.00 | 1,280.00 | 1,291.00 | 1,281.44 | 0.23% | 3,500 |
| Feb 5, 2026 | 1,277.00 | 1,288.00 | 1,277.00 | 1,288.00 | 1,278.46 | 0.78% | 2,300 |
| Feb 4, 2026 | 1,276.00 | 1,282.00 | 1,270.00 | 1,278.00 | 1,268.53 | 0.63% | 1,300 |
| Feb 3, 2026 | 1,280.00 | 1,284.00 | 1,270.00 | 1,270.00 | 1,260.59 | -0.39% | 1,300 |
| Feb 2, 2026 | 1,288.00 | 1,288.00 | 1,275.00 | 1,275.00 | 1,265.56 | 1.03% | 1,700 |
| Jan 30, 2026 | 1,276.00 | 1,276.00 | 1,260.00 | 1,262.00 | 1,252.65 | -1.17% | 2,600 |
| Jan 29, 2026 | 1,284.00 | 1,284.00 | 1,275.00 | 1,277.00 | 1,267.54 | 0.08% | 900 |
| Jan 28, 2026 | 1,278.00 | 1,278.00 | 1,270.00 | 1,276.00 | 1,266.55 | 0.16% | 3,300 |
| Jan 27, 2026 | 1,286.00 | 1,286.00 | 1,270.00 | 1,274.00 | 1,264.56 | -0.08% | 2,000 |
| Jan 26, 2026 | 1,271.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,265.56 | 0.39% | 2,900 |
| Jan 23, 2026 | 1,268.00 | 1,270.00 | 1,263.00 | 1,270.00 | 1,260.59 | 0.16% | 1,800 |
| Jan 22, 2026 | 1,258.00 | 1,268.00 | 1,258.00 | 1,268.00 | 1,258.61 | 0.79% | 3,900 |
| Jan 21, 2026 | 1,247.00 | 1,258.00 | 1,245.00 | 1,258.00 | 1,248.68 | - | 3,900 |
| Jan 20, 2026 | 1,245.00 | 1,259.00 | 1,245.00 | 1,258.00 | 1,248.68 | 1.04% | 1,200 |
| Jan 19, 2026 | 1,245.00 | 1,256.00 | 1,245.00 | 1,245.00 | 1,235.78 | - | 4,800 |
| Jan 16, 2026 | 1,240.00 | 1,246.00 | 1,240.00 | 1,245.00 | 1,235.78 | 0.57% | 1,700 |
| Jan 15, 2026 | 1,235.00 | 1,240.00 | 1,235.00 | 1,238.00 | 1,228.83 | 0.24% | 2,400 |
| Jan 14, 2026 | 1,233.00 | 1,240.00 | 1,233.00 | 1,235.00 | 1,225.85 | -0.32% | 2,700 |
| Jan 13, 2026 | 1,233.00 | 1,239.00 | 1,232.00 | 1,239.00 | 1,229.82 | 0.57% | 2,700 |
| Jan 9, 2026 | 1,243.00 | 1,243.00 | 1,230.00 | 1,232.00 | 1,222.87 | -0.32% | 2,400 |
| Jan 8, 2026 | 1,264.00 | 1,264.00 | 1,231.00 | 1,236.00 | 1,226.84 | 0.16% | 4,200 |
| Jan 7, 2026 | 1,210.00 | 1,271.00 | 1,210.00 | 1,234.00 | 1,224.86 | 2.07% | 7,100 |
| Jan 6, 2026 | 1,202.00 | 1,209.00 | 1,202.00 | 1,209.00 | 1,200.04 | 0.67% | 1,600 |
| Jan 5, 2026 | 1,200.00 | 1,201.00 | 1,199.00 | 1,201.00 | 1,192.10 | 0.08% | 3,200 |
| Dec 30, 2025 | 1,197.00 | 1,200.00 | 1,197.00 | 1,200.00 | 1,191.11 | 0.25% | 1,800 |
| Dec 29, 2025 | 1,192.00 | 1,200.00 | 1,190.00 | 1,197.00 | 1,188.13 | 0.76% | 3,200 |
| Dec 26, 2025 | 1,190.00 | 1,191.00 | 1,188.00 | 1,188.00 | 1,179.20 | -0.17% | 4,900 |
| Dec 25, 2025 | 1,188.00 | 1,191.00 | 1,188.00 | 1,190.00 | 1,181.19 | 0.17% | 3,100 |
| Dec 24, 2025 | 1,190.00 | 1,191.00 | 1,188.00 | 1,188.00 | 1,179.20 | -0.17% | 6,600 |
| Dec 23, 2025 | 1,191.00 | 1,192.00 | 1,190.00 | 1,190.00 | 1,181.19 | -0.17% | 5,300 |
| Dec 22, 2025 | 1,193.00 | 1,194.00 | 1,192.00 | 1,192.00 | 1,183.17 | -0.17% | 5,100 |
| Dec 19, 2025 | 1,196.00 | 1,197.00 | 1,194.00 | 1,194.00 | 1,185.16 | -0.17% | 2,000 |
| Dec 18, 2025 | 1,194.00 | 1,196.00 | 1,192.00 | 1,196.00 | 1,187.14 | 0.34% | 2,400 |
| Dec 17, 2025 | 1,195.00 | 1,195.00 | 1,192.00 | 1,192.00 | 1,183.17 | -0.25% | 3,600 |
| Dec 16, 2025 | 1,197.00 | 1,197.00 | 1,195.00 | 1,195.00 | 1,186.15 | - | 1,000 |
| Dec 15, 2025 | 1,196.00 | 1,197.00 | 1,195.00 | 1,195.00 | 1,186.15 | -0.08% | 3,100 |
| Dec 12, 2025 | 1,195.00 | 1,196.00 | 1,191.00 | 1,196.00 | 1,187.14 | - | 2,900 |
| Dec 11, 2025 | 1,194.00 | 1,196.00 | 1,193.00 | 1,196.00 | 1,187.14 | 0.25% | 3,000 |
| Dec 10, 2025 | 1,196.00 | 1,196.00 | 1,193.00 | 1,193.00 | 1,184.16 | -0.08% | 1,500 |
| Dec 9, 2025 | 1,195.00 | 1,199.00 | 1,193.00 | 1,194.00 | 1,185.16 | -0.33% | 2,400 |
| Dec 8, 2025 | 1,196.00 | 1,199.00 | 1,195.00 | 1,198.00 | 1,189.13 | 0.25% | 3,100 |
| Dec 5, 2025 | 1,195.00 | 1,196.00 | 1,195.00 | 1,195.00 | 1,186.15 | -0.33% | 700 |
| Dec 4, 2025 | 1,199.00 | 1,199.00 | 1,196.00 | 1,199.00 | 1,190.12 | - | 700 |
| Dec 3, 2025 | 1,199.00 | 1,200.00 | 1,196.00 | 1,199.00 | 1,190.12 | - | 1,200 |
| Dec 2, 2025 | 1,199.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,190.12 | 0.25% | 1,100 |
| Dec 1, 2025 | 1,196.00 | 1,200.00 | 1,196.00 | 1,196.00 | 1,187.14 | - | 1,400 |