COOKPAD Inc. 2193
TSE · Japan · Commercial Services
¥123.00-2.00 (-1.60%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥125.00 | -0.79% | ¥126.00 | ¥126.00 | ¥122.00 | 502.20K |
| 2026-09-30 | ¥126.00 | -0.79% | ¥126.00 | ¥128.00 | ¥125.00 | 247.60K |
| 2026-09-29 | ¥127.00 | -1.55% | ¥128.00 | ¥129.00 | ¥126.00 | 247.90K |
| 2026-09-28 | ¥129.00 | -0.77% | ¥128.00 | ¥129.00 | ¥128.00 | 98.70K |
| 2026-09-25 | ¥130.00 | +1.56% | ¥126.00 | ¥130.00 | ¥126.00 | 189.70K |
| 2026-09-24 | ¥128.00 | -2.29% | ¥128.00 | ¥129.00 | ¥128.00 | 210.80K |
| 2026-09-18 | ¥131.00 | +0.77% | ¥130.00 | ¥131.00 | ¥129.00 | 140.80K |
| 2026-09-17 | ¥130.00 | +0.78% | ¥128.00 | ¥131.00 | ¥128.00 | 171.90K |
| 2026-09-16 | ¥129.00 | -0.77% | ¥129.00 | ¥130.00 | ¥129.00 | 156.90K |
| 2026-09-15 | ¥130.00 | +1.56% | ¥130.00 | ¥130.00 | ¥128.00 | 190.60K |
| 2026-09-14 | ¥128.00 | +0.79% | ¥128.00 | ¥130.00 | ¥127.00 | 142.90K |
| 2026-09-11 | ¥127.00 | 0.00% | ¥128.00 | ¥128.00 | ¥125.00 | 279.90K |
| 2026-09-10 | ¥127.00 | 0.00% | ¥127.00 | ¥129.00 | ¥127.00 | 181.20K |
| 2026-09-09 | ¥127.00 | -1.55% | ¥127.00 | ¥129.00 | ¥127.00 | 203.40K |
| 2026-09-08 | ¥129.00 | +1.57% | ¥127.00 | ¥129.00 | ¥127.00 | 226.40K |
| 2026-09-07 | ¥127.00 | -1.55% | ¥130.00 | ¥130.00 | ¥127.00 | 230.20K |
| 2026-09-04 | ¥129.00 | +2.38% | ¥126.00 | ¥130.00 | ¥126.00 | 240.70K |
| 2026-09-03 | ¥126.00 | -0.79% | ¥127.00 | ¥128.00 | ¥126.00 | 248.80K |
| 2026-09-02 | ¥127.00 | -6.62% | ¥131.00 | ¥132.00 | ¥127.00 | 525.60K |
| 2026-09-01 | ¥136.00 | +2.26% | ¥134.00 | ¥136.00 | ¥131.00 | 249.20K |
| 2026-08-31 | ¥133.00 | +0.76% | ¥133.00 | ¥134.00 | ¥131.00 | 185.60K |
| 2026-08-28 | ¥132.00 | +0.76% | ¥132.00 | ¥133.00 | ¥130.00 | 145.20K |
| 2026-08-27 | ¥131.00 | -3.68% | ¥134.00 | ¥134.00 | ¥129.00 | 329.50K |
| 2026-08-26 | ¥136.00 | +2.26% | ¥134.00 | ¥136.00 | ¥132.00 | 281.10K |
| 2026-08-25 | ¥133.00 | +0.76% | ¥133.00 | ¥133.00 | ¥131.00 | 146.20K |
| 2026-08-24 | ¥132.00 | -1.49% | ¥136.00 | ¥136.00 | ¥130.00 | 197.80K |
| 2026-08-21 | ¥134.00 | -2.90% | ¥136.00 | ¥136.00 | ¥132.00 | 262.10K |
| 2026-08-20 | ¥138.00 | +2.99% | ¥136.00 | ¥139.00 | ¥134.00 | 395.90K |
| 2026-08-19 | ¥134.00 | -1.47% | ¥136.00 | ¥137.00 | ¥133.00 | 297.60K |
| 2026-08-18 | ¥136.00 | +2.26% | ¥132.00 | ¥136.00 | ¥130.00 | 335.90K |
| 2026-08-17 | ¥133.00 | +0.76% | ¥132.00 | ¥133.00 | ¥129.00 | 292.70K |
| 2026-08-14 | ¥132.00 | +2.33% | ¥128.00 | ¥132.00 | ¥126.00 | 234.30K |
| 2026-08-13 | ¥129.00 | -0.77% | ¥129.00 | ¥130.00 | ¥126.00 | 230.20K |
| 2026-08-12 | ¥130.00 | +1.56% | ¥128.00 | ¥130.00 | ¥127.00 | 293.60K |
| 2026-08-10 | ¥128.00 | +3.23% | ¥126.00 | ¥132.00 | ¥126.00 | 547.10K |
| 2026-08-07 | ¥124.00 | +4.20% | ¥123.00 | ¥130.00 | ¥119.00 | 768.40K |
| 2026-08-06 | ¥119.00 | -2.46% | ¥121.00 | ¥122.00 | ¥118.00 | 171.00K |
| 2026-08-05 | ¥122.00 | 0.00% | ¥123.00 | ¥125.00 | ¥121.00 | 164.30K |
| 2026-08-04 | ¥122.00 | -0.81% | ¥123.00 | ¥123.00 | ¥121.00 | 146.00K |
| 2026-08-03 | ¥123.00 | +0.82% | ¥122.00 | ¥125.00 | ¥120.00 | 179.20K |
| 2026-07-31 | ¥122.00 | -2.40% | ¥120.00 | ¥127.00 | ¥118.00 | 355.10K |
| 2026-07-30 | ¥125.00 | +5.04% | ¥117.00 | ¥125.00 | ¥117.00 | 535.10K |
| 2026-07-29 | ¥119.00 | +2.59% | ¥116.00 | ¥119.00 | ¥115.00 | 301.40K |
| 2026-07-28 | ¥116.00 | -1.69% | ¥117.00 | ¥117.00 | ¥115.00 | 169.90K |
| 2026-07-27 | ¥118.00 | +2.61% | ¥115.00 | ¥118.00 | ¥115.00 | 115.10K |
| 2026-07-24 | ¥115.00 | 0.00% | ¥115.00 | ¥116.00 | ¥115.00 | 142.80K |
| 2026-07-23 | ¥115.00 | 0.00% | ¥114.00 | ¥117.00 | ¥114.00 | 148.20K |
| 2026-07-22 | ¥115.00 | +0.88% | ¥115.00 | ¥117.00 | ¥114.00 | 200.20K |
| 2026-07-21 | ¥114.00 | -0.87% | ¥115.00 | ¥117.00 | ¥114.00 | 223.80K |
| 2026-07-17 | ¥115.00 | -1.71% | ¥116.00 | ¥117.00 | ¥114.00 | 264.80K |
| 2026-07-16 | ¥117.00 | 0.00% | ¥118.00 | ¥120.00 | ¥116.00 | 152.40K |
| 2026-07-15 | ¥117.00 | +0.86% | ¥116.00 | ¥119.00 | ¥116.00 | 136.10K |
| 2026-07-14 | ¥116.00 | -0.85% | ¥118.00 | ¥119.00 | ¥116.00 | 137.00K |
| 2026-07-13 | ¥117.00 | 0.00% | ¥118.00 | ¥119.00 | ¥117.00 | 122.20K |
| 2026-07-10 | ¥117.00 | +1.74% | ¥114.00 | ¥119.00 | ¥114.00 | 245.50K |
| 2026-07-09 | ¥115.00 | -0.86% | ¥117.00 | ¥117.00 | ¥115.00 | 166.70K |
| 2026-07-08 | ¥116.00 | -1.69% | ¥118.00 | ¥119.00 | ¥116.00 | 201.40K |
| 2026-07-07 | ¥118.00 | +0.85% | ¥118.00 | ¥119.00 | ¥117.00 | 138.50K |
| 2026-07-06 | ¥117.00 | -3.31% | ¥118.00 | ¥119.00 | ¥117.00 | 263.40K |
| 2026-07-03 | ¥121.00 | +4.31% | ¥118.00 | ¥121.00 | ¥116.00 | 326.50K |
| 2026-07-02 | ¥116.00 | +1.75% | ¥116.00 | ¥118.00 | ¥116.00 | 217.40K |
| 2026-07-01 | ¥114.00 | -2.56% | ¥112.00 | ¥116.00 | ¥112.00 | 221.00K |
| 2026-06-30 | ¥117.00 | +3.54% | ¥115.00 | ¥117.00 | ¥114.00 | 143.40K |
| 2026-06-29 | ¥113.00 | +1.80% | ¥112.00 | ¥115.00 | ¥112.00 | 284.90K |
| 2026-06-26 | ¥111.00 | -1.77% | ¥112.00 | ¥113.00 | ¥111.00 | 264.50K |
| 2026-06-25 | ¥113.00 | +1.80% | ¥114.00 | ¥114.00 | ¥112.00 | 365.90K |
| 2026-06-24 | ¥111.00 | 0.00% | ¥111.00 | ¥113.00 | ¥111.00 | 146.90K |
| 2026-06-23 | ¥111.00 | -2.63% | ¥113.00 | ¥114.00 | ¥111.00 | 270.80K |
| 2026-06-22 | ¥114.00 | -1.72% | ¥114.00 | ¥116.00 | ¥113.00 | 204.30K |
| 2026-06-19 | ¥116.00 | -0.85% | ¥117.00 | ¥118.00 | ¥116.00 | 191.20K |
| 2026-06-18 | ¥117.00 | +1.74% | ¥115.00 | ¥117.00 | ¥115.00 | 255.90K |
| 2026-06-17 | ¥115.00 | +2.68% | ¥114.00 | ¥117.00 | ¥112.00 | 475.60K |
| 2026-06-16 | ¥112.00 | -3.45% | ¥116.00 | ¥117.00 | ¥112.00 | 463.20K |
| 2026-06-15 | ¥116.00 | 0.00% | ¥117.00 | ¥118.00 | ¥115.00 | 478.30K |
| 2026-06-12 | ¥116.00 | -4.13% | ¥121.00 | ¥122.00 | ¥116.00 | 632.10K |
| 2026-06-11 | ¥121.00 | +0.83% | ¥120.00 | ¥121.00 | ¥120.00 | 141.10K |
| 2026-06-10 | ¥120.00 | -0.83% | ¥121.00 | ¥122.00 | ¥120.00 | 118.60K |
| 2026-06-09 | ¥121.00 | +0.83% | ¥123.00 | ¥123.00 | ¥120.00 | 161.80K |
| 2026-06-08 | ¥120.00 | -3.23% | ¥121.00 | ¥123.00 | ¥120.00 | 276.80K |
| 2026-06-05 | ¥124.00 | +3.33% | ¥122.00 | ¥125.00 | ¥122.00 | 219.80K |
| 2026-06-04 | ¥120.00 | -3.23% | ¥124.00 | ¥124.00 | ¥119.00 | 446.50K |
| 2026-06-03 | ¥124.00 | 0.00% | ¥123.00 | ¥126.00 | ¥123.00 | 225.90K |
| 2026-06-02 | ¥124.00 | 0.00% | ¥123.00 | ¥126.00 | ¥122.00 | 225.20K |
| 2026-06-01 | ¥124.00 | +0.81% | ¥122.00 | ¥124.00 | ¥122.00 | 248.90K |
| 2026-05-29 | ¥123.00 | +2.50% | ¥120.00 | ¥124.00 | ¥120.00 | 250.50K |
| 2026-05-28 | ¥120.00 | -3.23% | ¥122.00 | ¥123.00 | ¥120.00 | 385.40K |
| 2026-05-27 | ¥124.00 | 0.00% | ¥123.00 | ¥125.00 | ¥122.00 | 119.40K |
| 2026-05-26 | ¥124.00 | +2.48% | ¥121.00 | ¥126.00 | ¥121.00 | 344.30K |
| 2026-05-25 | ¥121.00 | -2.42% | ¥124.00 | ¥125.00 | ¥121.00 | 448.80K |
| 2026-05-22 | ¥124.00 | -3.13% | ¥127.00 | ¥127.00 | ¥124.00 | 179.10K |