Cookbiz Co.,Ltd. (TYO:6558)
Japan
· Delayed Price · Currency is JPY 709.00
-17.00 (-2.34%)
Mar 10, 2026, 3:30 PM JST
Cookbiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 710.00 | 726.00 | 681.00 | 726.00 | 726.00 | -0.55% | 4,000 |
| Mar 6, 2026 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 1.39% | 700 |
| Mar 5, 2026 | 707.00 | 742.00 | 707.00 | 720.00 | 720.00 | 2.13% | 4,300 |
| Mar 4, 2026 | 707.00 | 840.00 | 688.00 | 705.00 | 705.00 | -0.28% | 120,900 |
| Mar 3, 2026 | 722.00 | 722.00 | 707.00 | 707.00 | 707.00 | -0.14% | 700 |
| Mar 2, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | -0.14% | 200 |
| Feb 27, 2026 | 711.00 | 711.00 | 709.00 | 709.00 | 709.00 | -0.42% | 1,000 |
| Feb 26, 2026 | 718.00 | 718.00 | 698.00 | 712.00 | 712.00 | -1.93% | 3,900 |
| Feb 25, 2026 | 724.00 | 733.00 | 722.00 | 726.00 | 726.00 | 0.55% | 2,900 |
| Feb 24, 2026 | 733.00 | 736.00 | 722.00 | 722.00 | 722.00 | 0.56% | 600 |
| Feb 20, 2026 | 734.00 | 736.00 | 718.00 | 718.00 | 718.00 | -0.83% | 1,200 |
| Feb 19, 2026 | 723.00 | 724.00 | 717.00 | 724.00 | 724.00 | -1.50% | 700 |
| Feb 18, 2026 | 714.00 | 735.00 | 714.00 | 735.00 | 735.00 | 3.23% | 1,300 |
| Feb 17, 2026 | 719.00 | 720.00 | 712.00 | 712.00 | 712.00 | -1.93% | 2,100 |
| Feb 16, 2026 | 744.00 | 744.00 | 705.00 | 726.00 | 726.00 | -1.89% | 5,100 |
| Feb 13, 2026 | 765.00 | 765.00 | 740.00 | 740.00 | 740.00 | -1.86% | 800 |
| Feb 12, 2026 | 801.00 | 801.00 | 737.00 | 754.00 | 754.00 | -6.22% | 7,200 |
| Feb 10, 2026 | 825.00 | 825.00 | 804.00 | 804.00 | 804.00 | -4.29% | 800 |
| Feb 9, 2026 | 841.00 | 841.00 | 838.00 | 840.00 | 840.00 | -0.12% | 400 |
| Feb 6, 2026 | 847.00 | 847.00 | 826.00 | 841.00 | 841.00 | -0.71% | 1,200 |
| Feb 5, 2026 | 850.00 | 854.00 | 847.00 | 847.00 | 847.00 | -2.08% | 800 |
| Feb 4, 2026 | 826.00 | 884.00 | 810.00 | 865.00 | 865.00 | 4.59% | 1,500 |
| Feb 3, 2026 | 805.00 | 827.00 | 805.00 | 827.00 | 827.00 | 1.35% | 1,900 |
| Feb 2, 2026 | 845.00 | 845.00 | 807.00 | 816.00 | 816.00 | -3.43% | 1,900 |
| Jan 30, 2026 | 831.00 | 854.00 | 831.00 | 845.00 | 845.00 | 1.68% | 800 |
| Jan 28, 2026 | 880.00 | 880.00 | 831.00 | 831.00 | 831.00 | -4.59% | 1,700 |
| Jan 27, 2026 | 831.00 | 871.00 | 804.00 | 871.00 | 871.00 | 4.81% | 4,300 |
| Jan 26, 2026 | 871.00 | 915.00 | 831.00 | 831.00 | 831.00 | -4.26% | 5,200 |
| Jan 23, 2026 | 819.00 | 870.00 | 804.00 | 868.00 | 868.00 | 5.98% | 4,600 |
| Jan 22, 2026 | 817.00 | 819.00 | 816.00 | 819.00 | 819.00 | 0.49% | 1,900 |
| Jan 21, 2026 | 770.00 | 815.00 | 767.00 | 815.00 | 815.00 | - | 3,700 |
| Jan 20, 2026 | 740.00 | 815.00 | 740.00 | 815.00 | 815.00 | 10.73% | 17,900 |
| Jan 19, 2026 | 785.00 | 787.00 | 736.00 | 736.00 | 736.00 | -6.95% | 4,800 |
| Jan 16, 2026 | 792.00 | 804.00 | 791.00 | 791.00 | 791.00 | -1.13% | 500 |
| Jan 15, 2026 | 786.00 | 801.00 | 785.00 | 800.00 | 800.00 | 2.96% | 500 |
| Jan 14, 2026 | 800.00 | 800.00 | 777.00 | 777.00 | 777.00 | -4.66% | 4,300 |
| Jan 13, 2026 | 808.00 | 815.00 | 800.00 | 815.00 | 815.00 | 1.88% | 2,400 |
| Jan 9, 2026 | 800.00 | 804.00 | 793.00 | 800.00 | 800.00 | -0.62% | 1,300 |
| Jan 8, 2026 | 770.00 | 805.00 | 770.00 | 805.00 | 805.00 | 3.87% | 2,900 |
| Jan 7, 2026 | 770.00 | 787.00 | 770.00 | 775.00 | 775.00 | -3.13% | 2,000 |
| Jan 6, 2026 | 803.00 | 803.00 | 792.00 | 800.00 | 800.00 | -0.12% | 1,200 |
| Jan 5, 2026 | 740.00 | 815.00 | 740.00 | 801.00 | 801.00 | 7.52% | 8,900 |
| Dec 30, 2025 | 751.00 | 781.00 | 717.00 | 745.00 | 745.00 | -0.80% | 4,500 |
| Dec 29, 2025 | 789.00 | 789.00 | 751.00 | 751.00 | 751.00 | -6.59% | 800 |
| Dec 26, 2025 | 817.00 | 817.00 | 800.00 | 804.00 | 804.00 | -1.59% | 1,800 |
| Dec 25, 2025 | 788.00 | 817.00 | 769.00 | 817.00 | 817.00 | -0.12% | 4,700 |
| Dec 24, 2025 | 800.00 | 818.00 | 773.00 | 818.00 | 818.00 | 2.25% | 11,300 |
| Dec 23, 2025 | 720.00 | 824.00 | 718.00 | 800.00 | 800.00 | 11.11% | 28,300 |
| Dec 22, 2025 | 697.00 | 720.00 | 697.00 | 720.00 | 720.00 | 4.35% | 7,600 |
| Dec 19, 2025 | 703.00 | 725.00 | 690.00 | 690.00 | 690.00 | -1.85% | 4,900 |
| Dec 18, 2025 | 702.00 | 703.00 | 702.00 | 703.00 | 703.00 | -0.14% | 300 |
| Dec 17, 2025 | 687.00 | 704.00 | 679.00 | 704.00 | 704.00 | 1.88% | 3,500 |
| Dec 16, 2025 | 705.00 | 705.00 | 691.00 | 691.00 | 691.00 | -3.22% | 3,400 |
| Dec 15, 2025 | 698.00 | 750.00 | 694.00 | 714.00 | 714.00 | -1.92% | 25,700 |
| Dec 12, 2025 | 768.00 | 769.00 | 708.00 | 728.00 | 728.00 | -1.36% | 50,700 |
| Dec 11, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 15.67% | 7,500 |
| Dec 10, 2025 | 644.00 | 644.00 | 634.00 | 638.00 | 638.00 | -1.85% | 3,100 |
| Dec 9, 2025 | 598.00 | 660.00 | 598.00 | 650.00 | 650.00 | 7.44% | 51,600 |
| Dec 8, 2025 | 584.00 | 605.00 | 584.00 | 605.00 | 605.00 | 1.85% | 2,300 |
| Dec 5, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 1.71% | 100 |
| Dec 4, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | -1.68% | 200 |
| Dec 3, 2025 | 601.00 | 601.00 | 594.00 | 594.00 | 594.00 | -2.78% | 1,400 |
| Dec 2, 2025 | 603.00 | 620.00 | 603.00 | 611.00 | 611.00 | 2.69% | 4,300 |
| Dec 1, 2025 | 599.00 | 626.00 | 595.00 | 595.00 | 595.00 | -0.83% | 3,600 |
| Nov 28, 2025 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 2.39% | 1,900 |
| Nov 27, 2025 | 588.00 | 588.00 | 586.00 | 586.00 | 586.00 | -2.01% | 300 |
| Nov 26, 2025 | 602.00 | 602.00 | 589.00 | 598.00 | 598.00 | 1.01% | 3,100 |
| Nov 25, 2025 | 599.00 | 612.00 | 588.00 | 592.00 | 592.00 | -1.00% | 9,800 |
| Nov 21, 2025 | 568.00 | 598.00 | 568.00 | 598.00 | 598.00 | 5.28% | 900 |
| Nov 20, 2025 | 569.00 | 590.00 | 562.00 | 568.00 | 568.00 | 1.61% | 9,200 |
| Nov 19, 2025 | 567.00 | 568.00 | 559.00 | 559.00 | 559.00 | 0.18% | 3,000 |
| Nov 18, 2025 | 558.00 | 562.00 | 558.00 | 558.00 | 558.00 | 0.18% | 5,000 |
| Nov 17, 2025 | 557.00 | 568.00 | 552.00 | 557.00 | 557.00 | -1.42% | 10,200 |
| Nov 14, 2025 | 561.00 | 565.00 | 560.00 | 565.00 | 565.00 | 0.53% | 700 |
| Nov 13, 2025 | 561.00 | 569.00 | 561.00 | 562.00 | 562.00 | -0.53% | 900 |
| Nov 12, 2025 | 567.00 | 567.00 | 563.00 | 565.00 | 565.00 | -1.05% | 3,400 |
| Nov 11, 2025 | 563.00 | 571.00 | 563.00 | 571.00 | 571.00 | 1.60% | 3,300 |
| Nov 10, 2025 | 558.00 | 572.00 | 558.00 | 562.00 | 562.00 | 0.72% | 6,100 |
| Nov 7, 2025 | 567.00 | 567.00 | 556.00 | 558.00 | 558.00 | -1.93% | 8,000 |
| Nov 6, 2025 | 579.00 | 585.00 | 569.00 | 569.00 | 569.00 | -2.23% | 6,200 |
| Nov 5, 2025 | 620.00 | 620.00 | 568.00 | 582.00 | 582.00 | -5.83% | 25,300 |
| Nov 4, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | -0.32% | 300 |
| Oct 31, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.16% | 500 |
| Oct 30, 2025 | 620.00 | 620.00 | 619.00 | 619.00 | 619.00 | -0.16% | 1,500 |
| Oct 29, 2025 | 625.00 | 635.00 | 620.00 | 620.00 | 620.00 | -0.80% | 2,900 |
| Oct 28, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0.48% | 100 |
| Oct 27, 2025 | 632.00 | 632.00 | 615.00 | 622.00 | 622.00 | - | 5,400 |
| Oct 24, 2025 | 625.00 | 625.00 | 621.00 | 622.00 | 622.00 | 0.48% | 2,700 |
| Oct 23, 2025 | 618.00 | 619.00 | 614.00 | 619.00 | 619.00 | 0.49% | 1,500 |
| Oct 22, 2025 | 616.00 | 627.00 | 616.00 | 616.00 | 616.00 | 0.49% | 1,300 |
| Oct 21, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | -0.16% | 100 |
| Oct 20, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 1.15% | 100 |
| Oct 17, 2025 | 616.00 | 616.00 | 606.00 | 607.00 | 607.00 | -1.46% | 3,300 |
| Oct 16, 2025 | 615.00 | 622.00 | 614.00 | 616.00 | 616.00 | -0.32% | 7,800 |
| Oct 15, 2025 | 633.00 | 633.00 | 606.00 | 618.00 | 618.00 | -2.52% | 10,300 |
| Oct 14, 2025 | 636.00 | 636.00 | 626.00 | 634.00 | 634.00 | -0.63% | 600 |
| Oct 10, 2025 | 628.00 | 645.00 | 626.00 | 638.00 | 638.00 | 1.11% | 5,000 |
| Oct 9, 2025 | 635.00 | 636.00 | 631.00 | 631.00 | 631.00 | -0.47% | 2,200 |
| Oct 8, 2025 | 631.00 | 634.00 | 631.00 | 634.00 | 634.00 | 0.16% | 1,400 |
| Oct 7, 2025 | 633.00 | 635.00 | 633.00 | 633.00 | 633.00 | -0.16% | 1,900 |