Cookbiz Co., Ltd. 6558
TSE · Japan · Commercial Services
¥674.000.00 (0.00%)
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 | ¥674.00 | -0.59% | ¥674.00 | ¥674.00 | ¥674.00 | 100 |
| 2026-09-30 | ¥678.00 | +2.88% | ¥667.00 | ¥678.00 | ¥667.00 | 3.40K |
| 2026-09-29 | ¥659.00 | 0.00% | ¥659.00 | ¥659.00 | ¥659.00 | 0 |
| 2026-09-28 | ¥659.00 | -0.15% | ¥668.00 | ¥675.00 | ¥643.00 | 6.70K |
| 2026-09-25 | ¥660.00 | -2.37% | ¥676.00 | ¥676.00 | ¥660.00 | 1.40K |
| 2026-09-24 | ¥676.00 | +0.60% | ¥676.00 | ¥679.00 | ¥676.00 | 800 |
| 2026-09-18 | ¥672.00 | +0.30% | ¥670.00 | ¥672.00 | ¥670.00 | 200 |
| 2026-09-17 | ¥670.00 | +1.36% | ¥656.00 | ¥670.00 | ¥656.00 | 1.20K |
| 2026-09-16 | ¥661.00 | -1.34% | ¥662.00 | ¥662.00 | ¥661.00 | 600 |
| 2026-09-15 | ¥670.00 | 0.00% | ¥670.00 | ¥670.00 | ¥670.00 | 0 |
| 2026-09-14 | ¥670.00 | 0.00% | ¥670.00 | ¥670.00 | ¥670.00 | 0 |
| 2026-09-11 | ¥670.00 | +1.82% | ¥656.00 | ¥670.00 | ¥656.00 | 300 |
| 2026-09-10 | ¥658.00 | -0.60% | ¥660.00 | ¥662.00 | ¥658.00 | 600 |
| 2026-09-09 | ¥662.00 | -0.60% | ¥656.00 | ¥662.00 | ¥656.00 | 1.10K |
| 2026-09-08 | ¥666.00 | -0.60% | ¥667.00 | ¥667.00 | ¥666.00 | 200 |
| 2026-09-07 | ¥670.00 | -0.15% | ¥670.00 | ¥671.00 | ¥670.00 | 400 |
| 2026-09-04 | ¥671.00 | +1.21% | ¥659.00 | ¥671.00 | ¥659.00 | 500 |
| 2026-09-03 | ¥663.00 | -0.45% | ¥676.00 | ¥685.00 | ¥663.00 | 3.80K |
| 2026-09-02 | ¥666.00 | +0.91% | ¥650.00 | ¥678.00 | ¥650.00 | 5.10K |
| 2026-09-01 | ¥660.00 | -0.45% | ¥673.00 | ¥679.00 | ¥660.00 | 5.20K |
| 2026-08-31 | ¥663.00 | -1.04% | ¥678.00 | ¥678.00 | ¥663.00 | 2.10K |
| 2026-08-28 | ¥670.00 | -1.47% | ¥670.00 | ¥670.00 | ¥670.00 | 300 |
| 2026-08-27 | ¥680.00 | +0.74% | ¥665.00 | ¥680.00 | ¥658.00 | 2.60K |
| 2026-08-26 | ¥675.00 | -1.46% | ¥685.00 | ¥685.00 | ¥675.00 | 600 |
| 2026-08-25 | ¥685.00 | +0.88% | ¥673.00 | ¥685.00 | ¥673.00 | 1.10K |
| 2026-08-24 | ¥679.00 | +2.11% | ¥665.00 | ¥679.00 | ¥661.00 | 1.00K |
| 2026-08-21 | ¥665.00 | +0.45% | ¥672.00 | ¥679.00 | ¥665.00 | 700 |
| 2026-08-20 | ¥662.00 | -2.36% | ¥675.00 | ¥675.00 | ¥662.00 | 900 |
| 2026-08-19 | ¥678.00 | 0.00% | ¥678.00 | ¥678.00 | ¥678.00 | 0 |
| 2026-08-18 | ¥678.00 | 0.00% | ¥678.00 | ¥678.00 | ¥678.00 | 0 |
| 2026-08-17 | ¥678.00 | +1.35% | ¥669.00 | ¥678.00 | ¥669.00 | 200 |
| 2026-08-14 | ¥669.00 | -1.47% | ¥669.00 | ¥669.00 | ¥669.00 | 100 |
| 2026-08-13 | ¥679.00 | 0.00% | ¥679.00 | ¥679.00 | ¥679.00 | 100 |
| 2026-08-12 | ¥679.00 | +0.89% | ¥663.00 | ¥679.00 | ¥663.00 | 500 |
| 2026-08-10 | ¥673.00 | -2.04% | ¥673.00 | ¥673.00 | ¥673.00 | 100 |
| 2026-08-07 | ¥687.00 | 0.00% | ¥687.00 | ¥687.00 | ¥687.00 | 100 |
| 2026-08-06 | ¥687.00 | +1.78% | ¥667.00 | ¥687.00 | ¥637.00 | 5.70K |
| 2026-08-05 | ¥675.00 | +0.90% | ¥672.00 | ¥675.00 | ¥668.00 | 400 |
| 2026-08-04 | ¥669.00 | -2.76% | ¥680.00 | ¥680.00 | ¥669.00 | 600 |
| 2026-08-03 | ¥688.00 | -0.72% | ¥688.00 | ¥688.00 | ¥688.00 | 200 |
| 2026-07-31 | ¥693.00 | +1.91% | ¥687.00 | ¥700.00 | ¥687.00 | 2.90K |
| 2026-07-30 | ¥680.00 | -2.16% | ¥685.00 | ¥685.00 | ¥680.00 | 200 |
| 2026-07-29 | ¥695.00 | -0.29% | ¥697.00 | ¥697.00 | ¥685.00 | 500 |
| 2026-07-28 | ¥697.00 | +0.29% | ¥696.00 | ¥697.00 | ¥696.00 | 200 |
| 2026-07-27 | ¥695.00 | -2.25% | ¥741.00 | ¥741.00 | ¥695.00 | 3.70K |
| 2026-07-24 | ¥711.00 | +1.43% | ¥697.00 | ¥711.00 | ¥697.00 | 1.00K |
| 2026-07-23 | ¥701.00 | +2.04% | ¥690.00 | ¥701.00 | ¥690.00 | 200 |
| 2026-07-22 | ¥687.00 | -1.72% | ¥689.00 | ¥689.00 | ¥687.00 | 300 |
| 2026-07-21 | ¥699.00 | +1.30% | ¥700.00 | ¥701.00 | ¥665.00 | 2.90K |
| 2026-07-17 | ¥690.00 | 0.00% | ¥700.00 | ¥700.00 | ¥671.00 | 3.20K |
| 2026-07-16 | ¥690.00 | +5.34% | ¥690.00 | ¥700.00 | ¥690.00 | 13.60K |
| 2026-07-15 | ¥655.00 | -1.36% | ¥654.00 | ¥669.00 | ¥654.00 | 1.50K |
| 2026-07-14 | ¥664.00 | +0.15% | ¥663.00 | ¥664.00 | ¥643.00 | 1.30K |
| 2026-07-13 | ¥663.00 | +0.15% | ¥659.00 | ¥663.00 | ¥659.00 | 400 |
| 2026-07-10 | ¥662.00 | +1.07% | ¥660.00 | ¥662.00 | ¥650.00 | 400 |
| 2026-07-09 | ¥655.00 | 0.00% | ¥655.00 | ¥655.00 | ¥655.00 | 0 |
| 2026-07-08 | ¥655.00 | 0.00% | ¥655.00 | ¥655.00 | ¥655.00 | 0 |
| 2026-07-07 | ¥655.00 | 0.00% | ¥655.00 | ¥655.00 | ¥655.00 | 0 |
| 2026-07-06 | ¥655.00 | +1.87% | ¥653.00 | ¥655.00 | ¥653.00 | 1.30K |
| 2026-07-03 | ¥643.00 | +0.94% | ¥638.00 | ¥643.00 | ¥638.00 | 800 |
| 2026-07-02 | ¥637.00 | -2.60% | ¥654.00 | ¥654.00 | ¥637.00 | 500 |
| 2026-07-01 | ¥654.00 | -0.61% | ¥648.00 | ¥655.00 | ¥648.00 | 900 |
| 2026-06-30 | ¥658.00 | -1.35% | ¥667.00 | ¥667.00 | ¥657.00 | 1.30K |
| 2026-06-29 | ¥667.00 | 0.00% | ¥667.00 | ¥667.00 | ¥667.00 | 0 |
| 2026-06-26 | ¥667.00 | +1.21% | ¥667.00 | ¥667.00 | ¥667.00 | 700 |
| 2026-06-25 | ¥659.00 | +1.54% | ¥649.00 | ¥659.00 | ¥649.00 | 2.00K |
| 2026-06-24 | ¥649.00 | +0.62% | ¥648.00 | ¥651.00 | ¥648.00 | 1.10K |
| 2026-06-23 | ¥645.00 | +0.16% | ¥644.00 | ¥645.00 | ¥644.00 | 300 |
| 2026-06-22 | ¥644.00 | +0.78% | ¥635.00 | ¥645.00 | ¥635.00 | 1.00K |
| 2026-06-19 | ¥639.00 | -1.39% | ¥640.00 | ¥640.00 | ¥631.00 | 1.60K |
| 2026-06-18 | ¥648.00 | +2.37% | ¥643.00 | ¥648.00 | ¥643.00 | 900 |
| 2026-06-17 | ¥633.00 | -2.31% | ¥631.00 | ¥647.00 | ¥631.00 | 1.70K |
| 2026-06-16 | ¥648.00 | -0.61% | ¥653.00 | ¥653.00 | ¥647.00 | 1.00K |
| 2026-06-15 | ¥652.00 | -0.31% | ¥644.00 | ¥652.00 | ¥644.00 | 1.00K |
| 2026-06-12 | ¥654.00 | +0.31% | ¥649.00 | ¥657.00 | ¥647.00 | 1.20K |
| 2026-06-11 | ¥652.00 | +2.68% | ¥644.00 | ¥654.00 | ¥644.00 | 600 |
| 2026-06-10 | ¥635.00 | -1.55% | ¥635.00 | ¥638.00 | ¥635.00 | 900 |
| 2026-06-09 | ¥645.00 | -0.15% | ¥650.00 | ¥650.00 | ¥645.00 | 200 |
| 2026-06-08 | ¥646.00 | -1.07% | ¥646.00 | ¥646.00 | ¥646.00 | 200 |
| 2026-06-05 | ¥653.00 | -6.18% | ¥696.00 | ¥696.00 | ¥637.00 | 5.10K |
| 2026-06-04 | ¥696.00 | +8.24% | ¥633.00 | ¥707.00 | ¥633.00 | 10.30K |
| 2026-06-03 | ¥643.00 | +0.16% | ¥636.00 | ¥646.00 | ¥616.00 | 2.30K |
| 2026-06-02 | ¥642.00 | -3.17% | ¥649.00 | ¥649.00 | ¥642.00 | 2.80K |
| 2026-06-01 | ¥663.00 | -1.63% | ¥664.00 | ¥673.00 | ¥663.00 | 700 |
| 2026-05-29 | ¥674.00 | +1.05% | ¥660.00 | ¥674.00 | ¥660.00 | 600 |
| 2026-05-28 | ¥667.00 | +1.52% | ¥667.00 | ¥667.00 | ¥667.00 | 300 |
| 2026-05-27 | ¥657.00 | +0.31% | ¥655.00 | ¥665.00 | ¥640.00 | 2.10K |
| 2026-05-26 | ¥655.00 | -2.82% | ¥664.00 | ¥664.00 | ¥655.00 | 1.70K |
| 2026-05-25 | ¥674.00 | 0.00% | ¥672.00 | ¥674.00 | ¥660.00 | 2.20K |
| 2026-05-22 | ¥674.00 | +3.53% | ¥652.00 | ¥683.00 | ¥646.00 | 3.10K |