UK markets closed

Calbee, Inc. (2229.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,200.00+41.00 (+1.30%)
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243,130.003,208.003,130.003,200.003,200.00251,900
16 May 20243,172.003,214.003,157.003,159.003,159.00253,800
15 May 20243,286.003,313.003,164.003,200.003,200.00330,500
14 May 20243,230.003,329.003,217.003,285.003,285.00437,000
13 May 20243,239.003,252.003,191.003,233.003,233.00573,700
10 May 20243,147.003,250.003,103.003,232.003,232.001,203,400
09 May 20243,301.003,368.003,070.003,147.003,147.001,482,200
08 May 20243,353.003,388.003,317.003,329.003,329.00302,000
07 May 20243,448.003,450.003,342.003,390.003,390.00701,600
02 May 20243,438.003,456.003,417.003,456.003,456.00175,100
01 May 20243,448.003,465.003,419.003,438.003,438.00240,400
30 Apr 20243,450.003,454.003,407.003,450.003,450.00214,000
26 Apr 20243,358.003,431.003,330.003,422.003,422.00369,100
25 Apr 20243,410.003,420.003,359.003,375.003,375.00314,600
24 Apr 20243,400.003,417.003,385.003,413.003,413.00296,200
23 Apr 20243,397.003,413.003,372.003,389.003,389.00408,600
22 Apr 20243,361.003,426.003,358.003,397.003,397.00502,400
19 Apr 20243,413.003,422.003,320.003,343.003,343.00465,300
18 Apr 20243,452.003,474.003,426.003,441.003,441.00368,700
17 Apr 20243,537.003,538.003,424.003,469.003,469.00457,300
16 Apr 20243,571.003,575.003,521.003,558.003,558.00316,300
15 Apr 20243,591.003,595.003,552.003,587.003,587.00221,700
12 Apr 20243,589.003,637.003,561.003,637.003,637.00376,900
11 Apr 20243,534.003,567.003,499.003,554.003,554.00265,300
10 Apr 20243,568.003,594.003,543.003,551.003,551.00357,800
09 Apr 20243,565.003,590.003,528.003,575.003,575.00413,600
08 Apr 20243,470.003,514.003,463.003,510.003,510.00290,700
05 Apr 20243,430.003,477.003,424.003,454.003,454.00242,600
04 Apr 20243,437.003,460.003,426.003,441.003,441.00264,000
03 Apr 20243,412.003,457.003,395.003,446.003,446.00338,600
02 Apr 20243,445.003,470.003,379.003,401.003,401.00415,900
01 Apr 20243,461.003,470.003,418.003,446.003,446.00285,400
29 Mar 20243,409.003,433.003,404.003,418.003,418.00129,000
28 Mar 20243,450.003,458.003,402.003,412.003,412.00282,300
28 Mar 202456 Dividend
27 Mar 20243,499.003,515.003,480.003,504.003,448.00349,600
26 Mar 20243,484.003,508.003,460.003,487.003,431.27566,100
25 Mar 20243,476.003,482.003,450.003,467.003,411.59319,400
22 Mar 20243,420.003,477.003,415.003,475.003,419.46257,000
21 Mar 20243,445.003,453.003,402.003,420.003,365.34369,800
19 Mar 20243,404.003,450.003,390.003,445.003,389.94269,800
18 Mar 20243,374.003,425.003,367.003,418.003,363.37287,300
15 Mar 20243,382.003,388.003,355.003,363.003,309.25407,500
14 Mar 20243,394.003,406.003,350.003,405.003,350.58303,300
13 Mar 20243,401.003,421.003,385.003,399.003,344.68417,200
12 Mar 20243,425.003,440.003,344.003,406.003,351.57584,200
11 Mar 20243,380.003,425.003,373.003,424.003,369.28583,200
08 Mar 20243,374.003,400.003,313.003,363.003,309.25651,200
07 Mar 20243,299.003,353.003,299.003,345.003,291.54541,700
06 Mar 20243,234.003,281.003,225.003,276.003,223.64466,800
05 Mar 20243,221.003,231.003,196.003,219.003,167.55330,400
04 Mar 20243,228.003,237.003,189.003,210.003,158.70343,900
01 Mar 20243,200.003,232.003,191.003,223.003,171.49271,600
29 Feb 20243,205.003,223.003,186.003,206.003,154.76363,800
28 Feb 20243,212.003,222.003,195.003,211.003,159.68306,500
27 Feb 20243,203.003,236.003,176.003,223.003,171.49487,300
26 Feb 20243,169.003,176.003,143.003,166.003,115.40315,300
22 Feb 20243,165.003,170.003,124.003,152.003,101.63452,400
21 Feb 20243,153.003,169.003,131.003,163.003,112.45277,800
20 Feb 20243,164.003,167.003,114.003,149.003,098.67231,500
19 Feb 20243,130.003,166.003,126.003,155.003,104.58413,300
16 Feb 20243,072.003,110.003,064.003,100.003,050.46352,900
15 Feb 20243,041.003,077.003,016.003,068.003,018.97497,900
14 Feb 20243,080.003,092.003,027.003,070.003,020.94561,400
13 Feb 20243,100.003,111.003,068.003,089.003,039.63335,100
09 Feb 20243,090.003,111.003,037.003,087.003,037.66784,900
08 Feb 20243,120.003,148.003,063.003,118.003,068.17526,800
07 Feb 20243,292.003,292.003,125.003,146.003,095.72986,300
06 Feb 20243,160.003,230.003,154.003,166.003,115.40691,000
05 Feb 20243,120.003,155.003,120.003,140.003,089.82313,700
02 Feb 20243,110.003,116.003,080.003,103.003,053.41247,900
01 Feb 20243,102.003,108.003,078.003,096.003,046.52287,700
31 Jan 20243,050.003,103.003,039.003,103.003,053.41226,300
30 Jan 20243,098.003,121.003,062.003,064.003,015.03260,500
29 Jan 20243,074.003,122.003,063.003,098.003,048.49368,100
26 Jan 20243,045.003,095.003,021.003,077.003,027.82600,700
25 Jan 20242,984.503,024.002,982.003,022.002,973.70215,100
24 Jan 20243,020.003,041.002,998.502,999.502,951.56372,200
23 Jan 20243,025.003,068.003,004.003,025.002,976.66862,700
22 Jan 20242,900.002,930.502,889.002,924.502,877.76725,900
19 Jan 20242,957.002,966.002,938.502,942.002,894.98277,000
18 Jan 20243,000.003,000.002,950.502,964.002,916.63226,100
17 Jan 20242,993.502,999.502,958.502,974.002,926.47253,400
16 Jan 20242,972.503,029.002,968.502,971.502,924.01319,500
15 Jan 20242,972.502,986.002,968.502,983.502,935.8250,400
12 Jan 20242,967.502,983.002,941.002,971.002,923.52350,600
11 Jan 20242,900.002,975.002,900.002,961.502,914.17593,500
10 Jan 20242,864.502,918.502,864.502,910.502,863.99511,400
09 Jan 20242,830.002,864.002,830.002,860.502,814.78267,000
05 Jan 20242,850.002,856.002,813.502,817.502,772.47278,800
04 Jan 20242,829.002,866.002,810.502,845.502,800.02321,100
29 Dec 20232,829.002,856.002,819.002,833.502,788.22312,700
28 Dec 20232,805.002,825.002,800.502,822.002,776.90201,600
27 Dec 20232,812.002,820.002,799.002,808.002,763.12205,600
26 Dec 20232,819.002,821.502,796.002,808.002,763.12214,200
25 Dec 20232,811.002,829.502,800.502,822.002,776.90205,400
22 Dec 20232,777.002,797.502,767.002,788.502,743.93258,700
21 Dec 20232,740.002,755.502,731.502,750.002,706.05299,800
20 Dec 20232,776.502,793.002,758.502,774.002,729.67379,600
19 Dec 20232,757.502,811.002,755.502,792.002,747.38523,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...