tiprankstipranks
Trending News
More News >
Cookbiz Co., Ltd. (JP:6558)
:6558
Japanese Market

Cookbiz Co., Ltd. (6558) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
639.00
650.00
633.00
641.00
641.00
+0.16%
7,500
1.47
Jun 04, 2025
647.00
647.00
640.00
640.00
640.00
-0.93%
1,000
0.19
Jun 03, 2025
648.00
648.00
638.00
646.00
646.00
-1.07%
5,600
1.10
Jun 02, 2025
646.00
657.00
644.00
653.00
653.00
+1.56%
1,100
0.22
May 30, 2025
638.00
672.00
638.00
643.00
643.00
+0.78%
40,900
9.08
May 29, 2025
643.00
643.00
638.00
638.00
638.00
-0.62%
1,000
0.22
May 28, 2025
650.00
651.00
639.00
642.00
642.00
-1.38%
5,200
1.14
May 27, 2025
641.00
651.00
641.00
651.00
651.00
+2.68%
3,200
0.71
May 26, 2025
639.00
640.00
634.00
634.00
634.00
-0.63%
8,400
1.90
May 23, 2025
639.00
658.00
638.00
638.00
638.00
-5.76%
28,600
7.22
May 22, 2025
643.00
677.00
641.00
677.00
677.00
+5.12%
44,800
13.63
May 21, 2025
648.00
648.00
644.00
644.00
644.00
-0.62%
1,400
0.43
May 20, 2025
648.00
651.00
646.00
648.00
648.00
0.00%
1,900
0.58
May 19, 2025
655.00
655.00
647.00
648.00
648.00
-1.07%
1,400
0.42
May 16, 2025
642.00
655.00
638.00
655.00
655.00
+1.71%
2,100
0.64
May 15, 2025
645.00
648.00
644.00
644.00
644.00
-0.16%
1,000
0.30
May 14, 2025
651.00
651.00
637.00
645.00
645.00
-0.92%
7,300
2.22
May 13, 2025
662.00
662.00
650.00
651.00
651.00
-1.66%
3,800
1.16
May 12, 2025
663.00
663.00
652.00
662.00
662.00
+0.91%
1,600
0.49
May 09, 2025
662.00
662.00
652.00
656.00
656.00
-2.24%
5,600
1.74
May 08, 2025
663.00
671.00
663.00
671.00
671.00
-0.15%
700
0.20
May 07, 2025
678.00
678.00
660.00
672.00
672.00
-1.61%
6,100
1.78
May 02, 2025
680.00
686.00
670.00
683.00
683.00
+0.15%
7,100
2.10
May 01, 2025
675.00
682.00
675.00
682.00
682.00
-0.29%
200
0.06
Apr 30, 2025
684.00
684.00
684.00
684.00
684.00
+0.59%
1,200
0.33
Apr 28, 2025
689.00
690.00
674.00
680.00
680.00
-0.44%
5,700
1.59
Apr 25, 2025
691.00
691.00
676.00
683.00
683.00
+0.29%
4,900
1.39
Apr 24, 2025
682.00
685.00
681.00
681.00
681.00
+1.34%
1,200
0.34
Apr 23, 2025
676.00
689.00
669.00
672.00
672.00
-0.88%
4,300
1.23
Apr 22, 2025
690.00
690.00
678.00
678.00
678.00
-0.59%
3,100
0.89
Apr 21, 2025
700.00
715.00
652.00
682.00
682.00
-2.99%
31,300
10.43
Apr 18, 2025
701.00
748.00
700.00
703.00
703.00
-0.14%
15,200
5.28
Apr 17, 2025
705.00
730.00
700.00
704.00
704.00
+0.86%
4,800
1.70
Apr 16, 2025
700.00
705.00
698.00
698.00
698.00
-1.27%
1,100
0.38
Apr 15, 2025
727.00
727.00
707.00
707.00
707.00
-2.62%
3,200
1.13
Apr 14, 2025
749.00
749.00
726.00
726.00
726.00
+0.97%
900
0.31
Apr 11, 2025
704.00
719.00
701.00
719.00
719.00
+0.56%
900
0.31
Apr 10, 2025
705.00
750.00
705.00
715.00
715.00
+4.38%
1,600
0.54
Apr 09, 2025
679.00
700.00
679.00
685.00
685.00
-0.58%
700
0.23
Apr 08, 2025
682.00
730.00
682.00
689.00
689.00
+2.53%
1,600
0.53
Apr 07, 2025
640.00
689.00
640.00
672.00
672.00
-6.67%
7,000
2.37
Apr 04, 2025
773.00
773.00
718.00
720.00
720.00
-8.63%
4,000
1.34
Apr 03, 2025
779.00
788.00
768.00
788.00
788.00
-0.76%
1,000
0.33
Apr 02, 2025
794.00
794.00
778.00
794.00
794.00
0.00%
0
0.00
Apr 01, 2025
779.00
794.00
778.00
794.00
794.00
+3.79%
2,900
0.87
Mar 31, 2025
786.00
821.00
765.00
765.00
765.00
-6.25%
6,900
2.10
Mar 28, 2025
822.00
822.00
812.00
816.00
816.00
0.00%
500
0.15
Mar 27, 2025
808.00
816.00
808.00
816.00
816.00
+0.12%
1,100
0.31
Mar 26, 2025
829.00
829.00
815.00
815.00
815.00
+0.12%
3,800
1.04
Mar 25, 2025
821.00
834.00
794.00
814.00
814.00
+0.99%
7,400
1.93
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis