Cookbiz Co., Ltd.(JP:6558)
Â¥601.00-9.00 (-1.48%)
JP:6558
Cookbiz Co., Ltd. historical prices
Â¥601.00
At close:-9.00 (-1.48%)
Want to see JP:6558 full AI Analyst Report?
Cookbiz Co., Ltd. (6558) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | -1.48% | 100 | 0.10 |
| Nov 10, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | +3.57% | 100 | 0.10 |
| Nov 09, 2026 | 599.00 | 600.00 | 599.00 | 600.00 | 600.00 | +1.87% | 500 | 0.50 |
| Nov 06, 2026 | 596.00 | 596.00 | 586.00 | 589.00 | 589.00 | -8.82% | 2,400 | 2.50 |
| Nov 05, 2026 | 647.00 | 647.00 | 629.00 | 646.00 | 646.00 | +0.47% | 1,300 | 1.38 |
| Nov 04, 2026 | 614.00 | 658.00 | 614.00 | 643.00 | 643.00 | +4.72% | 2,000 | 2.19 |
| Nov 03, 2026 | 614.00 | 633.00 | 614.00 | 614.00 | 614.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 633.00 | 633.00 | 614.00 | 614.00 | 614.00 | -4.51% | 1,100 | 1.11 |
| Oct 30, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | -0.31% | 100 | 0.10 |
| Oct 29, 2026 | 655.00 | 655.00 | 644.00 | 645.00 | 645.00 | -1.68% | 2,800 | 2.92 |
| Oct 28, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | +0.77% | 100 | 0.10 |
| Oct 27, 2026 | 658.00 | 658.00 | 651.00 | 651.00 | 651.00 | 0.00% | 500 | 0.50 |
| Oct 26, 2026 | 659.00 | 659.00 | 651.00 | 651.00 | 651.00 | -1.96% | 900 | 0.91 |
| Oct 23, 2026 | 662.00 | 664.00 | 660.00 | 664.00 | 664.00 | +1.68% | 1,700 | 1.76 |
| Oct 22, 2026 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | -0.61% | 500 | 0.49 |
| Oct 21, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | -0.61% | 200 | 0.19 |
| Oct 19, 2026 | 646.00 | 680.00 | 646.00 | 661.00 | 661.00 | +2.32% | 1,800 | 1.78 |
| Oct 16, 2026 | 644.00 | 653.00 | 644.00 | 646.00 | 646.00 | -1.22% | 700 | 0.67 |
| Oct 15, 2026 | 650.00 | 654.00 | 650.00 | 654.00 | 654.00 | -0.61% | 500 | 0.48 |
| Oct 14, 2026 | 654.00 | 658.00 | 654.00 | 658.00 | 658.00 | +0.61% | 1,200 | 1.12 |
| Oct 13, 2026 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | -1.51% | 100 | 0.08 |
| Oct 12, 2026 | 664.00 | 676.00 | 664.00 | 664.00 | 664.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 666.00 | 676.00 | 664.00 | 664.00 | 664.00 | -1.04% | 800 | 0.61 |
| Oct 08, 2026 | 669.00 | 671.00 | 661.00 | 671.00 | 671.00 | +0.30% | 800 | 0.61 |
| Oct 07, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | -0.74% | 100 | 0.08 |
| Oct 06, 2026 | 668.00 | 675.00 | 664.00 | 674.00 | 674.00 | +2.43% | 1,200 | 0.93 |
| Oct 05, 2026 | 677.00 | 677.00 | 658.00 | 658.00 | 658.00 | -2.37% | 400 | 0.31 |
| Oct 02, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | -0.59% | 100 | 0.08 |
| Sep 30, 2026 | 667.00 | 678.00 | 667.00 | 678.00 | 678.00 | +2.88% | 3,400 | 2.68 |
| Sep 29, 2026 | 659.00 | 675.00 | 643.00 | 659.00 | 659.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 668.00 | 675.00 | 643.00 | 659.00 | 659.00 | -0.15% | 6,700 | 5.67 |
| Sep 25, 2026 | 676.00 | 676.00 | 660.00 | 660.00 | 660.00 | -2.37% | 1,400 | 1.19 |
| Sep 24, 2026 | 676.00 | 679.00 | 676.00 | 676.00 | 676.00 | +0.60% | 800 | 0.68 |
| Sep 23, 2026 | 672.00 | 672.00 | 670.00 | 672.00 | 672.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 670.00 | 672.00 | 670.00 | 672.00 | 672.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 670.00 | 672.00 | 670.00 | 672.00 | 672.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 670.00 | 672.00 | 670.00 | 672.00 | 672.00 | +0.30% | 200 | 0.16 |
| Sep 17, 2026 | 656.00 | 670.00 | 656.00 | 670.00 | 670.00 | +1.36% | 1,200 | 0.98 |
| Sep 16, 2026 | 662.00 | 662.00 | 661.00 | 661.00 | 661.00 | -1.34% | 600 | 0.48 |
| Sep 15, 2026 | 670.00 | 670.00 | 656.00 | 670.00 | 670.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 670.00 | 670.00 | 656.00 | 670.00 | 670.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 656.00 | 670.00 | 656.00 | 670.00 | 670.00 | +1.82% | 300 | 0.23 |
| Sep 10, 2026 | 660.00 | 662.00 | 658.00 | 658.00 | 658.00 | -0.60% | 600 | 0.46 |
| Sep 09, 2026 | 656.00 | 662.00 | 656.00 | 662.00 | 662.00 | -0.60% | 1,100 | 0.84 |
| Sep 08, 2026 | 667.00 | 667.00 | 666.00 | 666.00 | 666.00 | -0.60% | 200 | 0.15 |
| Sep 07, 2026 | 670.00 | 671.00 | 670.00 | 670.00 | 670.00 | -0.15% | 400 | 0.30 |
| Sep 04, 2026 | 659.00 | 671.00 | 659.00 | 671.00 | 671.00 | +1.21% | 500 | 0.38 |
| Sep 03, 2026 | 676.00 | 685.00 | 663.00 | 663.00 | 663.00 | -0.45% | 3,800 | 3.03 |
