C'BON COSMETICS Co., Ltd.(JP:4926)
Â¥1,239.00+1.00 (+0.08%)
JP:4926
C'BON COSMETICS Co., Ltd. historical prices
Â¥1,239.00
At close:+1.00 (+0.08%)
Want to see JP:4926 full AI Analyst Report?
C'BON COSMETICS Co., Ltd. (4926) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,244.00 | 1,244.00 | 1,238.00 | 1,239.00 | 1,239.00 | +0.08% | 600 | 0.57 |
| Nov 10, 2026 | 1,240.00 | 1,241.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.16% | 1,400 | 1.35 |
| Nov 09, 2026 | 1,240.00 | 1,240.00 | 1,238.00 | 1,240.00 | 1,240.00 | 0.00% | 600 | 0.56 |
| Nov 06, 2026 | 1,239.00 | 1,242.00 | 1,239.00 | 1,240.00 | 1,240.00 | +0.08% | 2,900 | 2.84 |
| Nov 05, 2026 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | -0.40% | 500 | 0.48 |
| Nov 04, 2026 | 1,246.00 | 1,246.00 | 1,232.00 | 1,244.00 | 1,244.00 | +0.16% | 1,200 | 1.13 |
| Nov 03, 2026 | 1,242.00 | 1,242.00 | 1,234.00 | 1,242.00 | 1,242.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,239.00 | 1,242.00 | 1,234.00 | 1,242.00 | 1,242.00 | +0.24% | 600 | 0.55 |
| Oct 30, 2026 | 1,240.00 | 1,240.00 | 1,232.00 | 1,239.00 | 1,239.00 | -0.08% | 1,200 | 1.11 |
| Oct 29, 2026 | 1,240.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.16% | 1,000 | 0.91 |
| Oct 28, 2026 | 1,242.00 | 1,242.00 | 1,240.00 | 1,242.00 | 1,242.00 | 0.00% | 900 | 0.81 |
| Oct 27, 2026 | 1,244.00 | 1,244.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.56% | 700 | 0.63 |
| Oct 26, 2026 | 1,244.00 | 1,249.00 | 1,244.00 | 1,249.00 | 1,249.00 | -0.08% | 300 | 0.26 |
| Oct 23, 2026 | 1,250.00 | 1,251.00 | 1,244.00 | 1,250.00 | 1,250.00 | 0.00% | 1,100 | 0.97 |
| Oct 22, 2026 | 1,259.00 | 1,259.00 | 1,245.00 | 1,250.00 | 1,250.00 | +0.48% | 1,600 | 1.43 |
| Oct 21, 2026 | 1,240.00 | 1,254.00 | 1,240.00 | 1,244.00 | 1,244.00 | +0.32% | 4,000 | 3.76 |
| Oct 20, 2026 | 1,235.00 | 1,240.00 | 1,231.00 | 1,240.00 | 1,240.00 | +0.73% | 2,200 | 2.10 |
| Oct 19, 2026 | 1,233.00 | 1,234.00 | 1,230.00 | 1,231.00 | 1,231.00 | +0.08% | 1,600 | 1.52 |
| Oct 16, 2026 | 1,230.00 | 1,231.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.24% | 900 | 0.84 |
| Oct 15, 2026 | 1,233.00 | 1,233.00 | 1,231.00 | 1,233.00 | 1,233.00 | 0.00% | 1,400 | 1.33 |
| Oct 14, 2026 | 1,230.00 | 1,233.00 | 1,230.00 | 1,233.00 | 1,233.00 | +0.24% | 1,000 | 0.96 |
| Oct 13, 2026 | 1,230.00 | 1,248.00 | 1,230.00 | 1,230.00 | 1,230.00 | +0.08% | 1,300 | 1.25 |
| Oct 12, 2026 | 1,229.00 | 1,234.00 | 1,228.00 | 1,229.00 | 1,229.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,228.00 | 1,234.00 | 1,228.00 | 1,229.00 | 1,229.00 | +0.08% | 500 | 0.47 |
| Oct 08, 2026 | 1,228.00 | 1,239.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.00% | 1,000 | 0.93 |
| Oct 07, 2026 | 1,225.00 | 1,238.00 | 1,224.00 | 1,228.00 | 1,228.00 | +0.24% | 1,400 | 1.31 |
| Oct 06, 2026 | 1,231.00 | 1,235.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.41% | 3,100 | 3.00 |
| Oct 05, 2026 | 1,249.00 | 1,249.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.40% | 2,000 | 1.97 |
| Oct 02, 2026 | 1,240.00 | 1,241.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.40% | 900 | 0.88 |
| Oct 01, 2026 | 1,245.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.48% | 400 | 0.39 |
| Sep 30, 2026 | 1,231.00 | 1,246.00 | 1,231.00 | 1,246.00 | 1,246.00 | +1.22% | 1,500 | 1.46 |
| Sep 29, 2026 | 1,229.00 | 1,245.00 | 1,229.00 | 1,231.00 | 1,231.00 | -0.89% | 1,600 | 1.57 |
| Sep 28, 2026 | 1,250.00 | 1,252.00 | 1,250.00 | 1,252.00 | 1,242.00 | +0.16% | 1,700 | 1.67 |
| Sep 25, 2026 | 1,250.00 | 1,250.00 | 1,249.00 | 1,250.00 | 1,240.02 | 0.00% | 1,100 | 1.09 |
| Sep 24, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,240.02 | 0.00% | 1,800 | 1.79 |
| Sep 23, 2026 | 1,250.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,240.02 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,250.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,240.02 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,250.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,240.02 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,246.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,240.02 | 0.00% | 800 | 0.76 |
| Sep 17, 2026 | 1,248.00 | 1,250.00 | 1,247.00 | 1,250.00 | 1,240.02 | +0.16% | 1,500 | 1.44 |
| Sep 16, 2026 | 1,246.00 | 1,248.00 | 1,246.00 | 1,248.00 | 1,238.03 | +0.16% | 1,000 | 0.95 |
| Sep 15, 2026 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,236.05 | +0.08% | 200 | 0.19 |
| Sep 14, 2026 | 1,246.00 | 1,250.00 | 1,244.00 | 1,245.00 | 1,235.06 | -0.40% | 1,000 | 0.94 |
| Sep 11, 2026 | 1,244.00 | 1,250.00 | 1,244.00 | 1,250.00 | 1,240.02 | +0.40% | 500 | 0.47 |
| Sep 10, 2026 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,235.06 | 0.00% | 500 | 0.47 |
| Sep 09, 2026 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,235.06 | -0.40% | 1,000 | 0.93 |
| Sep 08, 2026 | 1,247.00 | 1,250.00 | 1,247.00 | 1,250.00 | 1,240.02 | +0.08% | 500 | 0.47 |
| Sep 07, 2026 | 1,249.00 | 1,249.00 | 1,247.00 | 1,249.00 | 1,239.02 | +0.16% | 500 | 0.47 |
| Sep 04, 2026 | 1,249.00 | 1,249.00 | 1,244.00 | 1,247.00 | 1,237.04 | +0.32% | 400 | 0.36 |
| Sep 03, 2026 | 1,242.00 | 1,243.00 | 1,242.00 | 1,243.00 | 1,233.07 | +0.08% | 200 | 0.18 |
