U.S. markets open in 3 hours 6 minutes

Coca-Cola Bottlers Japan Holdings Inc. (2579.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,779.00+19.00 (+1.08%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20211,748.001,781.001,742.001,779.001,779.00282,000
Aug 04, 20211,765.001,787.001,752.001,760.001,760.00597,400
Aug 03, 20211,766.001,805.001,765.001,790.001,790.00551,600
Aug 02, 20211,802.001,806.001,765.001,792.001,792.00713,800
Jul 30, 20211,857.001,857.001,778.001,784.001,784.001,046,700
Jul 29, 20211,883.001,899.001,855.001,857.001,857.001,724,300
Jul 28, 20211,891.001,894.001,867.001,886.001,886.00681,000
Jul 27, 20211,890.001,920.001,857.001,891.001,891.00973,900
Jul 26, 20211,863.001,883.001,855.001,876.001,876.00961,900
Jul 21, 20211,813.001,834.001,798.001,816.001,816.00608,400
Jul 20, 20211,784.001,803.001,770.001,795.001,795.00511,800
Jul 19, 20211,837.001,852.001,790.001,804.001,804.00662,000
Jul 16, 20211,835.001,878.001,822.001,862.001,862.00821,300
Jul 15, 20211,846.001,867.001,832.001,837.001,837.00817,800
Jul 14, 20211,808.001,858.001,794.001,835.001,835.001,078,700
Jul 13, 20211,760.001,786.001,753.001,784.001,784.00582,300
Jul 12, 20211,749.001,753.001,733.001,749.001,749.00449,300
Jul 09, 20211,704.001,730.001,696.001,722.001,722.00857,200
Jul 08, 20211,782.001,783.001,738.001,738.001,738.00830,700
Jul 07, 20211,760.001,791.001,752.001,782.001,782.00558,700
Jul 06, 20211,769.001,785.001,749.001,780.001,780.00512,600
Jul 05, 20211,760.001,772.001,755.001,756.001,756.00346,600
Jul 02, 20211,769.001,790.001,765.001,771.001,771.00643,100
Jul 01, 20211,746.001,772.001,738.001,772.001,772.00663,000
Jun 30, 20211,767.001,782.001,735.001,736.001,736.00869,500
Jun 29, 20211,735.001,757.001,733.001,751.001,751.00710,200
Jun 29, 202125 Dividend
Jun 28, 20211,762.001,781.001,753.001,780.001,755.00895,900
Jun 25, 20211,762.001,778.001,752.001,769.001,744.15682,700
Jun 24, 20211,754.001,761.001,731.001,732.001,707.67603,300
Jun 23, 20211,787.001,789.001,761.001,761.001,736.27596,600
Jun 22, 20211,821.001,829.001,778.001,780.001,755.00738,400
Jun 21, 20211,811.001,815.001,767.001,770.001,745.141,002,700
Jun 18, 20211,857.001,872.001,828.001,844.001,818.10981,600
Jun 17, 20211,848.001,869.001,848.001,852.001,825.99529,700
Jun 16, 20211,841.001,876.001,841.001,847.001,821.06835,700
Jun 15, 20211,796.001,827.001,786.001,822.001,796.41718,700
Jun 14, 20211,822.001,836.001,787.001,787.001,761.90815,700
Jun 11, 20211,840.001,843.001,816.001,821.001,795.42756,400
Jun 10, 20211,865.001,879.001,841.001,845.001,819.09520,900
Jun 09, 20211,877.001,901.001,862.001,865.001,838.81869,600
Jun 08, 20211,855.001,889.001,854.001,873.001,846.69738,500
Jun 07, 20211,874.001,878.001,847.001,858.001,831.90684,500
Jun 04, 20211,835.001,874.001,817.001,866.001,839.79984,000
Jun 03, 20211,784.001,864.001,782.001,848.001,822.041,254,000
Jun 02, 20211,754.001,785.001,721.001,776.001,751.061,447,900
Jun 01, 20211,813.001,813.001,765.001,773.001,748.10778,800
May 31, 20211,858.001,858.001,804.001,804.001,778.66846,500
May 28, 20211,870.001,898.001,854.001,855.001,828.951,107,600
May 27, 20211,830.001,909.001,830.001,874.001,847.6811,651,300
May 26, 20211,781.001,832.001,768.001,825.001,799.371,701,900
May 25, 20211,800.001,816.001,775.001,797.001,771.761,285,200
May 24, 20211,793.001,814.001,778.001,800.001,774.721,238,200
May 21, 20211,755.001,797.001,755.001,782.001,756.97999,800
May 20, 20211,753.001,798.001,751.001,772.001,747.11923,000
May 19, 20211,807.001,812.001,754.001,773.001,748.101,326,600
May 18, 20211,850.001,852.001,809.001,837.001,811.201,326,700
May 17, 20211,793.001,874.001,788.001,856.001,829.931,006,100
May 14, 20211,726.001,819.001,704.001,816.001,790.491,244,300
May 13, 20211,830.001,867.001,813.001,834.001,808.24983,700
May 12, 20211,793.001,843.001,789.001,839.001,813.171,251,400
May 11, 20211,821.001,829.001,798.001,823.001,797.40740,200
May 10, 20211,809.001,836.001,789.001,831.001,805.28682,500
May 07, 20211,819.001,834.001,800.001,809.001,783.59852,800
May 06, 20211,776.001,824.001,771.001,818.001,792.471,263,500
Apr 30, 20211,767.001,776.001,740.001,745.001,720.49808,200
Apr 28, 20211,775.001,778.001,739.001,754.001,729.37795,900
Apr 27, 20211,754.001,785.001,749.001,775.001,750.071,111,600
Apr 26, 20211,701.001,741.001,687.001,740.001,715.56968,900
Apr 23, 20211,667.001,701.001,667.001,701.001,677.11490,600
Apr 22, 20211,700.001,720.001,678.001,700.001,676.12678,200
Apr 21, 20211,699.001,699.001,658.001,675.001,651.47681,600
Apr 20, 20211,723.001,725.001,703.001,712.001,687.96578,100
Apr 19, 20211,740.001,760.001,720.001,724.001,699.79568,100
Apr 16, 20211,749.001,753.001,716.001,727.001,702.74658,400
Apr 15, 20211,741.001,777.001,738.001,739.001,714.58477,700
Apr 14, 20211,760.001,765.001,732.001,745.001,720.49615,700
Apr 13, 20211,792.001,802.001,773.001,777.001,752.04642,100
Apr 12, 20211,782.001,800.001,772.001,785.001,759.93481,100
Apr 09, 20211,779.001,805.001,770.001,775.001,750.07797,800
Apr 08, 20211,843.001,844.001,785.001,795.001,769.79643,100
Apr 07, 20211,843.001,862.001,822.001,825.001,799.37788,500
Apr 06, 20211,895.001,900.001,818.001,831.001,805.28918,200
Apr 05, 20211,895.001,909.001,869.001,903.001,876.27656,400
Apr 02, 20211,904.001,919.001,880.001,895.001,868.38567,600
Apr 01, 20211,934.001,955.001,874.001,888.001,861.48970,400
Mar 31, 20211,939.001,942.001,908.001,929.001,901.911,010,100
Mar 30, 20211,946.001,955.001,927.001,940.001,912.75908,500
Mar 29, 20212,041.002,041.001,938.001,966.001,938.39865,600
Mar 26, 20212,037.002,039.001,991.002,002.001,973.88551,800
Mar 25, 20211,988.002,034.001,974.002,008.001,979.80594,000
Mar 24, 20212,067.002,068.001,976.001,980.001,952.19802,000
Mar 23, 20212,125.002,131.002,089.002,092.002,062.62612,900
Mar 22, 20212,061.002,115.002,052.002,106.002,076.42555,900
Mar 19, 20212,070.002,092.002,051.002,090.002,060.65896,900
Mar 18, 20212,028.002,064.002,011.002,062.002,033.04583,100
Mar 17, 20212,017.002,034.001,995.002,029.002,000.50600,200
Mar 16, 20212,033.002,035.002,012.002,027.001,998.53479,000
Mar 15, 20211,983.002,045.001,980.002,036.002,007.40778,300
Mar 12, 20211,957.001,958.001,905.001,953.001,925.57711,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...