CALBEE, Inc. 2229
TSE · Japan · Consumer Non-Durables
¥3,003.00-3.00 (-0.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥3,003.00 | -0.10% | ¥2,985.00 | ¥3,018.00 | ¥2,970.50 | 372.80K |
| 2026-09-30 | ¥3,006.00 | +0.65% | ¥2,980.00 | ¥3,012.00 | ¥2,953.50 | 360.00K |
| 2026-09-29 | ¥2,986.50 | -1.63% | ¥3,018.00 | ¥3,021.00 | ¥2,979.50 | 429.20K |
| 2026-09-28 | ¥3,036.00 | -0.75% | ¥3,050.00 | ¥3,066.00 | ¥3,035.00 | 310.10K |
| 2026-09-25 | ¥3,059.00 | +0.72% | ¥3,045.00 | ¥3,067.00 | ¥3,033.00 | 287.00K |
| 2026-09-24 | ¥3,037.00 | +0.33% | ¥3,030.00 | ¥3,046.00 | ¥3,022.00 | 226.00K |
| 2026-09-18 | ¥3,027.00 | -1.59% | ¥3,052.00 | ¥3,057.00 | ¥3,027.00 | 258.70K |
| 2026-09-17 | ¥3,076.00 | +1.52% | ¥3,035.00 | ¥3,076.00 | ¥3,034.00 | 190.40K |
| 2026-09-16 | ¥3,030.00 | 0.00% | ¥3,034.00 | ¥3,053.00 | ¥3,024.00 | 195.10K |
| 2026-09-15 | ¥3,030.00 | -0.03% | ¥3,065.00 | ¥3,071.00 | ¥3,024.00 | 240.30K |
| 2026-09-14 | ¥3,031.00 | +0.73% | ¥3,040.00 | ¥3,065.00 | ¥3,030.00 | 234.10K |
| 2026-09-11 | ¥3,009.00 | -0.50% | ¥3,030.00 | ¥3,038.00 | ¥3,004.00 | 332.10K |
| 2026-09-10 | ¥3,024.00 | +0.13% | ¥3,016.00 | ¥3,031.00 | ¥2,999.00 | 253.60K |
| 2026-09-09 | ¥3,020.00 | -1.27% | ¥3,048.00 | ¥3,054.00 | ¥3,017.00 | 291.90K |
| 2026-09-08 | ¥3,059.00 | +1.90% | ¥3,000.00 | ¥3,065.00 | ¥2,995.50 | 316.70K |
| 2026-09-07 | ¥3,002.00 | -1.35% | ¥3,030.00 | ¥3,036.00 | ¥2,997.00 | 337.80K |
| 2026-09-04 | ¥3,043.00 | -0.88% | ¥3,063.00 | ¥3,069.00 | ¥3,033.00 | 250.70K |
| 2026-09-03 | ¥3,070.00 | -0.78% | ¥3,106.00 | ¥3,114.00 | ¥3,070.00 | 252.50K |
| 2026-09-02 | ¥3,094.00 | 0.00% | ¥3,100.00 | ¥3,125.00 | ¥3,087.00 | 256.30K |
| 2026-09-01 | ¥3,094.00 | -0.10% | ¥3,092.00 | ¥3,124.00 | ¥3,083.00 | 245.20K |
| 2026-08-31 | ¥3,097.00 | +0.98% | ¥3,100.00 | ¥3,124.00 | ¥3,090.00 | 260.40K |
| 2026-08-28 | ¥3,067.00 | +0.23% | ¥3,031.00 | ¥3,070.00 | ¥3,031.00 | 181.40K |
| 2026-08-27 | ¥3,060.00 | -0.71% | ¥3,072.00 | ¥3,098.00 | ¥3,058.00 | 123.10K |
| 2026-08-26 | ¥3,082.00 | -0.26% | ¥3,097.00 | ¥3,100.00 | ¥3,078.00 | 164.10K |
| 2026-08-25 | ¥3,090.00 | +0.23% | ¥3,119.00 | ¥3,126.00 | ¥3,090.00 | 186.50K |
| 2026-08-24 | ¥3,083.00 | +0.42% | ¥3,071.00 | ¥3,104.00 | ¥3,061.00 | 162.60K |
| 2026-08-21 | ¥3,070.00 | +0.20% | ¥3,072.00 | ¥3,097.00 | ¥3,054.00 | 221.80K |
| 2026-08-20 | ¥3,064.00 | +0.89% | ¥3,072.00 | ¥3,099.00 | ¥3,043.00 | 202.90K |
| 2026-08-19 | ¥3,037.00 | +0.86% | ¥3,032.00 | ¥3,053.00 | ¥3,012.00 | 348.10K |
| 2026-08-18 | ¥3,011.00 | +0.17% | ¥3,000.00 | ¥3,021.00 | ¥2,985.50 | 257.40K |
| 2026-08-17 | ¥3,006.00 | -1.28% | ¥3,045.00 | ¥3,045.00 | ¥3,006.00 | 175.70K |
| 2026-08-14 | ¥3,045.00 | +0.13% | ¥3,023.00 | ¥3,052.00 | ¥3,006.00 | 276.00K |
| 2026-08-13 | ¥3,041.00 | +0.23% | ¥3,016.00 | ¥3,057.00 | ¥3,016.00 | 276.90K |
| 2026-08-12 | ¥3,034.00 | +0.43% | ¥3,062.00 | ¥3,069.00 | ¥3,008.00 | 270.80K |
| 2026-08-10 | ¥3,021.00 | +1.17% | ¥2,986.00 | ¥3,025.00 | ¥2,967.00 | 240.40K |
| 2026-08-07 | ¥2,986.00 | +1.98% | ¥2,927.00 | ¥3,006.00 | ¥2,920.50 | 602.20K |
| 2026-08-06 | ¥2,928.00 | +3.28% | ¥2,868.00 | ¥2,929.00 | ¥2,852.50 | 451.10K |
| 2026-08-05 | ¥2,835.00 | -0.77% | ¥2,854.00 | ¥2,886.00 | ¥2,826.00 | 370.80K |
| 2026-08-04 | ¥2,857.00 | -1.60% | ¥2,900.00 | ¥2,909.50 | ¥2,846.00 | 431.80K |
| 2026-08-03 | ¥2,903.50 | -0.02% | ¥2,899.00 | ¥2,913.50 | ¥2,847.50 | 619.70K |
| 2026-07-31 | ¥2,904.00 | -6.89% | ¥2,945.50 | ¥3,035.00 | ¥2,895.00 | 861.50K |
| 2026-07-30 | ¥3,119.00 | -2.38% | ¥3,195.00 | ¥3,195.00 | ¥3,035.00 | 657.80K |
| 2026-07-29 | ¥3,195.00 | +4.38% | ¥3,097.00 | ¥3,209.00 | ¥3,078.00 | 564.30K |
| 2026-07-28 | ¥3,061.00 | +2.10% | ¥3,029.00 | ¥3,064.00 | ¥3,023.00 | 327.30K |
| 2026-07-27 | ¥2,998.00 | +1.96% | ¥2,958.50 | ¥3,000.00 | ¥2,950.00 | 203.90K |
| 2026-07-24 | ¥2,940.50 | +0.48% | ¥2,908.00 | ¥2,945.00 | ¥2,897.50 | 286.90K |
| 2026-07-23 | ¥2,926.50 | -0.73% | ¥2,929.00 | ¥2,945.00 | ¥2,912.00 | 213.60K |
| 2026-07-22 | ¥2,948.00 | -1.07% | ¥2,958.00 | ¥2,958.50 | ¥2,908.50 | 297.10K |
| 2026-07-21 | ¥2,980.00 | -0.77% | ¥3,049.00 | ¥3,049.00 | ¥2,958.50 | 317.60K |
| 2026-07-17 | ¥3,003.00 | +1.45% | ¥2,991.00 | ¥3,026.00 | ¥2,985.50 | 325.60K |
| 2026-07-16 | ¥2,960.00 | -0.55% | ¥2,976.50 | ¥2,993.50 | ¥2,955.00 | 224.00K |
| 2026-07-15 | ¥2,976.50 | -0.72% | ¥3,015.00 | ¥3,015.00 | ¥2,970.50 | 241.00K |
| 2026-07-14 | ¥2,998.00 | +0.25% | ¥3,017.00 | ¥3,039.00 | ¥2,983.00 | 233.00K |
| 2026-07-13 | ¥2,990.50 | +1.06% | ¥2,970.00 | ¥2,998.00 | ¥2,959.00 | 210.80K |
| 2026-07-10 | ¥2,959.00 | -2.02% | ¥2,987.50 | ¥2,999.50 | ¥2,952.50 | 341.60K |
| 2026-07-09 | ¥3,020.00 | -1.92% | ¥3,061.00 | ¥3,065.00 | ¥3,007.00 | 288.20K |
| 2026-07-08 | ¥3,079.00 | +0.85% | ¥3,060.00 | ¥3,098.00 | ¥3,048.00 | 275.60K |
| 2026-07-07 | ¥3,053.00 | +0.59% | ¥3,029.00 | ¥3,059.00 | ¥3,018.00 | 270.80K |
| 2026-07-06 | ¥3,035.00 | +2.10% | ¥2,974.00 | ¥3,040.00 | ¥2,971.50 | 288.90K |
| 2026-07-03 | ¥2,972.50 | -0.32% | ¥3,009.00 | ¥3,039.00 | ¥2,971.00 | 398.00K |
| 2026-07-02 | ¥2,982.00 | +3.33% | ¥2,923.00 | ¥2,993.50 | ¥2,890.50 | 413.10K |
| 2026-07-01 | ¥2,886.00 | -2.30% | ¥2,940.00 | ¥2,955.50 | ¥2,883.50 | 350.70K |
| 2026-06-30 | ¥2,954.00 | -0.25% | ¥2,971.50 | ¥2,988.00 | ¥2,944.50 | 500.20K |
| 2026-06-29 | ¥2,961.50 | +2.21% | ¥2,900.00 | ¥2,981.50 | ¥2,895.00 | 484.90K |
| 2026-06-26 | ¥2,897.50 | +1.21% | ¥2,884.50 | ¥2,904.50 | ¥2,866.00 | 344.70K |
| 2026-06-25 | ¥2,863.00 | +0.67% | ¥2,858.00 | ¥2,895.00 | ¥2,840.00 | 376.60K |
| 2026-06-24 | ¥2,844.00 | +0.73% | ¥2,820.00 | ¥2,867.50 | ¥2,796.00 | 412.00K |
| 2026-06-23 | ¥2,823.50 | +1.89% | ¥2,778.50 | ¥2,825.50 | ¥2,771.50 | 516.40K |
| 2026-06-22 | ¥2,771.00 | -0.95% | ¥2,789.50 | ¥2,797.50 | ¥2,768.00 | 322.80K |
| 2026-06-19 | ¥2,797.50 | +0.32% | ¥2,775.00 | ¥2,799.00 | ¥2,756.50 | 801.80K |
| 2026-06-18 | ¥2,788.50 | +0.13% | ¥2,770.00 | ¥2,796.50 | ¥2,756.00 | 461.90K |
| 2026-06-17 | ¥2,785.00 | -0.84% | ¥2,820.00 | ¥2,832.50 | ¥2,770.00 | 447.20K |
| 2026-06-16 | ¥2,808.50 | -0.05% | ¥2,810.00 | ¥2,818.50 | ¥2,784.00 | 414.70K |
| 2026-06-15 | ¥2,810.00 | -1.28% | ¥2,864.50 | ¥2,864.50 | ¥2,810.00 | 335.40K |
| 2026-06-12 | ¥2,846.50 | -1.06% | ¥2,854.00 | ¥2,876.00 | ¥2,840.00 | 458.40K |
| 2026-06-11 | ¥2,877.00 | +0.81% | ¥2,880.00 | ¥2,891.50 | ¥2,853.50 | 327.40K |
| 2026-06-10 | ¥2,854.00 | +0.76% | ¥2,853.00 | ¥2,876.50 | ¥2,840.50 | 466.10K |
| 2026-06-09 | ¥2,832.50 | -0.72% | ¥2,850.50 | ¥2,853.00 | ¥2,814.00 | 445.90K |
| 2026-06-08 | ¥2,853.00 | +1.01% | ¥2,825.50 | ¥2,867.50 | ¥2,825.50 | 524.10K |
| 2026-06-05 | ¥2,824.50 | -0.30% | ¥2,833.00 | ¥2,852.00 | ¥2,815.50 | 333.90K |
| 2026-06-04 | ¥2,833.00 | -1.60% | ¥2,876.50 | ¥2,879.00 | ¥2,833.00 | 238.90K |
| 2026-06-03 | ¥2,879.00 | +0.38% | ¥2,850.00 | ¥2,884.00 | ¥2,836.00 | 284.70K |
| 2026-06-02 | ¥2,868.00 | -0.09% | ¥2,846.50 | ¥2,902.50 | ¥2,836.50 | 561.40K |
| 2026-06-01 | ¥2,870.50 | -1.15% | ¥2,893.00 | ¥2,894.50 | ¥2,848.00 | 653.40K |
| 2026-05-29 | ¥2,904.00 | +0.09% | ¥2,888.00 | ¥2,918.00 | ¥2,878.00 | 652.10K |
| 2026-05-28 | ¥2,901.50 | +0.40% | ¥2,919.50 | ¥2,934.50 | ¥2,890.50 | 406.90K |
| 2026-05-27 | ¥2,890.00 | 0.00% | ¥2,878.00 | ¥2,902.00 | ¥2,862.00 | 515.20K |
| 2026-05-26 | ¥2,890.00 | -0.43% | ¥2,904.50 | ¥2,912.50 | ¥2,884.50 | 514.40K |
| 2026-05-25 | ¥2,902.50 | -2.37% | ¥2,962.00 | ¥2,962.00 | ¥2,880.50 | 835.80K |
| 2026-05-22 | ¥2,973.00 | +0.20% | ¥2,955.00 | ¥2,973.00 | ¥2,910.00 | 501.60K |