Coca-Cola Bottlers Japan Holdings Inc. 2579
TSE · Japan · Consumer Non-Durables
¥3,786.00-104.00 (-2.67%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,786.00 | -2.67% | ¥3,820.00 | ¥3,824.00 | ¥3,762.00 | 686.00K |
| 2026-10-01 | ¥3,890.00 | +1.97% | ¥3,799.00 | ¥3,896.00 | ¥3,763.00 | 789.60K |
| 2026-09-30 | ¥3,815.00 | +3.00% | ¥3,725.00 | ¥3,844.00 | ¥3,706.00 | 1.12M |
| 2026-09-29 | ¥3,704.00 | -2.01% | ¥3,750.00 | ¥3,754.00 | ¥3,697.00 | 805.60K |
| 2026-09-28 | ¥3,780.00 | -1.33% | ¥3,810.00 | ¥3,838.00 | ¥3,776.00 | 757.90K |
| 2026-09-25 | ¥3,831.00 | +1.38% | ¥3,790.00 | ¥3,831.00 | ¥3,762.00 | 575.50K |
| 2026-09-24 | ¥3,779.00 | -1.33% | ¥3,782.00 | ¥3,826.00 | ¥3,762.00 | 588.10K |
| 2026-09-18 | ¥3,830.00 | -1.52% | ¥3,841.00 | ¥3,857.00 | ¥3,801.00 | 1.04M |
| 2026-09-17 | ¥3,889.00 | +1.07% | ¥3,870.00 | ¥3,899.00 | ¥3,856.00 | 583.50K |
| 2026-09-16 | ¥3,848.00 | +1.64% | ¥3,809.00 | ¥3,880.00 | ¥3,777.00 | 829.20K |
| 2026-09-15 | ¥3,786.00 | +0.58% | ¥3,818.00 | ¥3,844.00 | ¥3,756.00 | 815.50K |
| 2026-09-14 | ¥3,764.00 | +2.17% | ¥3,709.00 | ¥3,764.00 | ¥3,691.00 | 797.00K |
| 2026-09-11 | ¥3,684.00 | -1.47% | ¥3,722.00 | ¥3,737.00 | ¥3,684.00 | 650.50K |
| 2026-09-10 | ¥3,739.00 | -0.40% | ¥3,721.00 | ¥3,739.00 | ¥3,693.00 | 685.30K |
| 2026-09-09 | ¥3,754.00 | -1.37% | ¥3,789.00 | ¥3,798.00 | ¥3,738.00 | 578.90K |
| 2026-09-08 | ¥3,806.00 | +1.04% | ¥3,773.00 | ¥3,824.00 | ¥3,773.00 | 423.50K |
| 2026-09-07 | ¥3,767.00 | -0.74% | ¥3,757.00 | ¥3,800.00 | ¥3,746.00 | 736.30K |
| 2026-09-04 | ¥3,795.00 | -2.47% | ¥3,840.00 | ¥3,887.00 | ¥3,777.00 | 1.01M |
| 2026-09-03 | ¥3,891.00 | -0.49% | ¥3,925.00 | ¥3,939.00 | ¥3,835.00 | 641.90K |
| 2026-09-02 | ¥3,910.00 | -2.08% | ¥3,963.00 | ¥3,987.00 | ¥3,884.00 | 606.90K |
| 2026-09-01 | ¥3,993.00 | +1.53% | ¥3,939.00 | ¥4,001.00 | ¥3,937.00 | 729.70K |
| 2026-08-31 | ¥3,933.00 | +0.28% | ¥3,852.00 | ¥3,935.00 | ¥3,850.00 | 562.90K |
| 2026-08-28 | ¥3,922.00 | +0.05% | ¥3,850.00 | ¥3,938.00 | ¥3,840.00 | 632.20K |
| 2026-08-27 | ¥3,920.00 | +0.23% | ¥3,885.00 | ¥3,957.00 | ¥3,880.00 | 831.90K |
| 2026-08-26 | ¥3,911.00 | -0.51% | ¥3,895.00 | ¥3,928.00 | ¥3,877.00 | 417.10K |
| 2026-08-25 | ¥3,931.00 | +1.68% | ¥3,900.00 | ¥3,969.00 | ¥3,867.00 | 629.10K |
| 2026-08-24 | ¥3,866.00 | +0.08% | ¥3,851.00 | ¥3,886.00 | ¥3,819.00 | 444.80K |
| 2026-08-21 | ¥3,863.00 | -0.16% | ¥3,847.00 | ¥3,879.00 | ¥3,823.00 | 665.30K |
| 2026-08-20 | ¥3,869.00 | +3.42% | ¥3,881.00 | ¥3,904.00 | ¥3,826.00 | 1.05M |
| 2026-08-19 | ¥3,741.00 | -0.74% | ¥3,797.00 | ¥3,836.00 | ¥3,681.00 | 1.31M |
| 2026-08-18 | ¥3,769.00 | -2.58% | ¥3,799.00 | ¥3,837.00 | ¥3,769.00 | 686.80K |
| 2026-08-17 | ¥3,869.00 | -2.74% | ¥3,972.00 | ¥3,980.00 | ¥3,855.00 | 578.90K |
| 2026-08-14 | ¥3,978.00 | -0.48% | ¥3,989.00 | ¥4,008.00 | ¥3,957.00 | 726.50K |
| 2026-08-13 | ¥3,997.00 | +1.58% | ¥3,949.00 | ¥4,014.00 | ¥3,879.00 | 742.40K |
| 2026-08-12 | ¥3,935.00 | -1.38% | ¥4,056.00 | ¥4,056.00 | ¥3,894.00 | 751.00K |
| 2026-08-10 | ¥3,990.00 | -0.35% | ¥4,027.00 | ¥4,032.00 | ¥3,960.00 | 575.30K |
| 2026-08-07 | ¥4,004.00 | +3.65% | ¥3,863.00 | ¥4,025.00 | ¥3,856.00 | 1.15M |
| 2026-08-06 | ¥3,863.00 | +2.90% | ¥3,799.00 | ¥3,871.00 | ¥3,720.00 | 1.22M |
| 2026-08-05 | ¥3,754.00 | -2.37% | ¥3,823.00 | ¥3,850.00 | ¥3,732.00 | 1.11M |
| 2026-08-04 | ¥3,845.00 | -0.67% | ¥3,801.00 | ¥3,887.00 | ¥3,714.00 | 1.89M |
| 2026-08-03 | ¥3,871.00 | +1.12% | ¥3,820.00 | ¥3,912.00 | ¥3,730.00 | 1.92M |
| 2026-07-31 | ¥3,828.00 | -14.76% | ¥4,055.00 | ¥4,121.00 | ¥3,792.00 | 3.16M |
| 2026-07-30 | ¥4,491.00 | -2.18% | ¥4,660.00 | ¥4,660.00 | ¥4,444.00 | 1.33M |
| 2026-07-29 | ¥4,591.00 | +4.01% | ¥4,484.00 | ¥4,637.00 | ¥4,442.00 | 1.22M |
| 2026-07-28 | ¥4,414.00 | +1.15% | ¥4,416.00 | ¥4,449.00 | ¥4,373.00 | 724.70K |
| 2026-07-27 | ¥4,364.00 | +2.49% | ¥4,269.00 | ¥4,400.00 | ¥4,248.00 | 756.20K |
| 2026-07-24 | ¥4,258.00 | +0.64% | ¥4,161.00 | ¥4,267.00 | ¥4,127.00 | 630.30K |
| 2026-07-23 | ¥4,231.00 | +0.24% | ¥4,175.00 | ¥4,271.00 | ¥4,157.00 | 631.70K |
| 2026-07-22 | ¥4,221.00 | -1.42% | ¥4,238.00 | ¥4,311.00 | ¥4,206.00 | 614.40K |
| 2026-07-21 | ¥4,282.00 | -0.16% | ¥4,350.00 | ¥4,380.00 | ¥4,268.00 | 680.80K |
| 2026-07-17 | ¥4,289.00 | +1.47% | ¥4,243.00 | ¥4,317.00 | ¥4,226.00 | 740.10K |
| 2026-07-16 | ¥4,227.00 | -0.38% | ¥4,173.00 | ¥4,260.00 | ¥4,151.00 | 614.90K |
| 2026-07-15 | ¥4,243.00 | +0.33% | ¥4,210.00 | ¥4,263.00 | ¥4,169.00 | 571.40K |
| 2026-07-14 | ¥4,229.00 | +2.05% | ¥4,147.00 | ¥4,264.00 | ¥4,132.00 | 574.20K |
| 2026-07-13 | ¥4,144.00 | +0.97% | ¥4,158.00 | ¥4,179.00 | ¥4,088.00 | 638.20K |
| 2026-07-10 | ¥4,104.00 | -2.10% | ¥4,183.00 | ¥4,217.00 | ¥4,053.00 | 1.13M |
| 2026-07-09 | ¥4,192.00 | -5.20% | ¥4,388.00 | ¥4,422.00 | ¥4,171.00 | 1.32M |
| 2026-07-08 | ¥4,422.00 | -1.36% | ¥4,530.00 | ¥4,551.00 | ¥4,394.00 | 1.03M |
| 2026-07-07 | ¥4,483.00 | +0.81% | ¥4,447.00 | ¥4,510.00 | ¥4,438.00 | 955.50K |
| 2026-07-06 | ¥4,447.00 | +0.59% | ¥4,420.00 | ¥4,474.00 | ¥4,414.00 | 792.20K |
| 2026-07-03 | ¥4,421.00 | +2.13% | ¥4,423.00 | ¥4,483.00 | ¥4,399.00 | 1.14M |
| 2026-07-02 | ¥4,329.00 | +4.01% | ¥4,287.00 | ¥4,385.00 | ¥4,272.00 | 1.50M |
| 2026-07-01 | ¥4,162.00 | -3.03% | ¥4,269.00 | ¥4,327.00 | ¥4,162.00 | 1.33M |
| 2026-06-30 | ¥4,292.00 | -2.65% | ¥4,409.00 | ¥4,417.00 | ¥4,238.00 | 1.43M |
| 2026-06-29 | ¥4,409.00 | +2.11% | ¥4,293.00 | ¥4,420.00 | ¥4,244.00 | 1.32M |
| 2026-06-26 | ¥4,318.00 | +0.26% | ¥4,339.00 | ¥4,410.00 | ¥4,274.00 | 1.19M |
| 2026-06-25 | ¥4,307.00 | +5.23% | ¥4,200.00 | ¥4,360.00 | ¥4,163.00 | 1.63M |
| 2026-06-24 | ¥4,093.00 | +1.26% | ¥4,063.00 | ¥4,127.00 | ¥4,030.00 | 707.40K |
| 2026-06-23 | ¥4,042.00 | +0.87% | ¥4,007.00 | ¥4,062.00 | ¥3,906.00 | 866.90K |
| 2026-06-22 | ¥4,007.00 | +3.25% | ¥4,021.00 | ¥4,086.00 | ¥3,980.00 | 909.20K |
| 2026-06-19 | ¥3,881.00 | +2.43% | ¥3,765.00 | ¥3,881.00 | ¥3,740.00 | 989.80K |
| 2026-06-18 | ¥3,789.00 | +0.99% | ¥3,766.00 | ¥3,837.00 | ¥3,763.00 | 827.60K |
| 2026-06-17 | ¥3,752.00 | +0.78% | ¥3,759.00 | ¥3,802.00 | ¥3,724.00 | 544.50K |
| 2026-06-16 | ¥3,723.00 | -0.11% | ¥3,703.00 | ¥3,726.00 | ¥3,647.00 | 828.50K |
| 2026-06-15 | ¥3,727.00 | +1.64% | ¥3,719.00 | ¥3,741.00 | ¥3,671.00 | 656.60K |
| 2026-06-12 | ¥3,667.00 | -4.73% | ¥3,833.00 | ¥3,844.00 | ¥3,610.00 | 1.45M |
| 2026-06-11 | ¥3,849.00 | -0.85% | ¥3,949.00 | ¥3,959.00 | ¥3,818.00 | 983.90K |
| 2026-06-10 | ¥3,882.00 | +4.92% | ¥3,733.00 | ¥3,894.00 | ¥3,733.00 | 1.32M |
| 2026-06-09 | ¥3,700.00 | +3.01% | ¥3,650.00 | ¥3,700.00 | ¥3,614.00 | 757.00K |
| 2026-06-08 | ¥3,592.00 | +2.69% | ¥3,552.00 | ¥3,627.00 | ¥3,500.00 | 852.60K |
| 2026-06-05 | ¥3,498.00 | -0.79% | ¥3,526.00 | ¥3,556.00 | ¥3,491.00 | 382.10K |
| 2026-06-04 | ¥3,526.00 | -0.06% | ¥3,563.00 | ¥3,568.00 | ¥3,523.00 | 424.60K |
| 2026-06-03 | ¥3,528.00 | -0.48% | ¥3,518.00 | ¥3,586.00 | ¥3,505.00 | 575.80K |
| 2026-06-02 | ¥3,545.00 | -0.23% | ¥3,503.00 | ¥3,606.00 | ¥3,434.00 | 723.00K |
| 2026-06-01 | ¥3,553.00 | +0.45% | ¥3,576.00 | ¥3,590.00 | ¥3,501.00 | 825.40K |
| 2026-05-29 | ¥3,537.00 | +0.54% | ¥3,495.00 | ¥3,576.00 | ¥3,457.00 | 1.64M |
| 2026-05-28 | ¥3,518.00 | +0.37% | ¥3,516.00 | ¥3,522.00 | ¥3,472.00 | 623.00K |
| 2026-05-27 | ¥3,505.00 | +1.59% | ¥3,429.00 | ¥3,542.00 | ¥3,390.00 | 617.10K |
| 2026-05-26 | ¥3,450.00 | -0.92% | ¥3,501.00 | ¥3,521.00 | ¥3,440.00 | 601.10K |
| 2026-05-25 | ¥3,482.00 | -0.94% | ¥3,520.00 | ¥3,532.00 | ¥3,437.00 | 547.40K |