|
Market Closed -
Japan Exchange
02:30:00 2026-09-01 EDT
|
5-day change | 1st Jan Change | ||
| 3,094.00 JPY | -0.10% |
|
+0.36% | +3.48% |
Stock exchange
Quotes 5-day view: Calbee, Inc.
Delayed Quote Japan Exchange
| 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | |
|---|---|---|---|---|---|
| Last | JP¥3,082.00 | JP¥3,060.00 | JP¥3,067.00 | JP¥3,097.00 | JP¥3,094.00 |
| Volume | 164,100 | 123,100 | 181,400 | 260,400 | 245,200 |
| Change | -0.26% | -0.71% | +0.23% | +0.98% | -0.10% |
| Opening | JP¥3,097.00 | JP¥3,072.00 | JP¥3,031.00 | JP¥3,100.00 | JP¥3,092.00 |
| High | JP¥3,100.00 | JP¥3,098.00 | JP¥3,070.00 | JP¥3,124.00 | JP¥3,124.00 |
| Low | JP¥3,078.00 | JP¥3,058.00 | JP¥3,031.00 | JP¥3,090.00 | JP¥3,083.00 |
Performance
| 1 day | -0.10% | ||
| 1 week | +0.36% | ||
| Current month | -0.10% | ||
| 1 month | +6.54% | ||
| 3 months | +6.54% | ||
| 6 months | +0.16% | ||
| Current year | +3.48% | ||
| 1 year | +15.64% | ||
| 3 years | +6.49% | ||
| 5 years | +13.50% | ||
| 10 years | -17.60% |
Volumes
marketsDaily volume
245,200
Estimated daily volume
245,200
Avg. Volume 20 sessions
221,979
Daily volume ratio
1.1
Avg. Volume 20 sessions JPY
686,803,026
Avg. Volume 20 sessions USD
4,286,337.69
Record volume 1
23,248,400
Record volume 2
9,329,000
Record volume 3
4,544,800
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
377,873,615,286
Market Cap (USD)
2,358,309,233
Net sales (JPY)
340,151,000,000
Net sales (USD)
2,122,882,391
Number of employees
6,974
Sales / Employee (JPY)
48,774,161
Sales / Employee (USD)
304,400
Free-Float
54.73 %
Free-Float capitalization (JPY)
227,667,275,478
Free-Float capitalization (USD)
1,420,871,466
Average Daily Capital Traded
0.18%
Indicators
Moving average 5 days
3,079.2
Moving average 20 days
3,015.88
Moving average 50 days
2,984.32
Moving average 100 days
2,965.66
Price spread / (MMA5)
-0.48%
Price spread / (MMA20)
-2.53%
Price spread / (MMA50)
-3.54%
Price spread / (MMA100)
-4.15%
STIM
RSI 9 days
63.4
RSI 14 days
59.54
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.10% | +0.36% | +15.64% | +6.49% | 2.36B | |
| -0.39% | -2.42% | +4.14% | -26.21% | 251B | |
| -0.74% | -4.78% | +0.28% | -13.54% | 79.22B | |
| +0.40% | -2.42% | -9.33% | +19.90% | 48.03B | |
| -0.90% | -0.80% | +108.05% | +524.37% | 44.73B | |
| +4.01% | +8.18% | +34.98% | +6.62% | 39.18B | |
| -0.12% | -7.34% | -4.22% | -18.09% | 35.41B | |
| -1.22% | -0.63% | +33.10% | +72.88% | 32.28B | |
| +0.78% | +0.78% | -7.51% | -21.82% | 30.44B | |
| -2.08% | -1.81% | +24.90% | +31.26% | 29.87B | |
| Average | -0.21% | -0.84% | +20.00% | +58.19% | 59.23B | |
| Weighted average by Cap. | -0.30% | -1.62% | +13.99% | +32.12% |
Historical Quotes: Calbee, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
78a05e4da7555e5cd57252d8bc250cc9.310-drXDvqAq6paLKRL_ina9rOuT2DzEfXg561ZZRnI.sWVxJsGB_-1Dp9vJHFqR6B3olKffuV33Lz5MjGILIgaOB2Q07ajzxR6d3w
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 3,094.00 | 84,100 | 245,000 |
| 02:24:58 | 3,096.00 | 100 | 160,900 |
| 02:24:58 | 3,096.00 | 100 | 160,800 |
| 02:24:57 | 3,095.00 | 100 | 160,700 |
| 02:24:57 | 3,095.00 | 100 | 160,600 |
| 02:24:45 | 3,093.00 | 100 | 160,500 |
| 02:24:40 | 3,093.00 | 100 | 160,400 |
| 02:24:39 | 3,093.00 | 100 | 160,300 |
| 02:24:35 | 3,095.00 | 100 | 160,200 |
| 02:24:35 | 3,093.00 | 100 | 160,100 |
Price Extremes
| 1 week | 3,031 |  | 3,124 |
| 1 month | 2,826 | | 3,126 |
| Current year | 2,756 | | 3,209 |
| 1 year | 2,702.5 | | 3,209 |
| 3 years | 2,598.5 | | 3,637 |
| 5 years | 2,265 | | 3,637 |
| 10 years | 2,265 | | 4,690 |
Monthly variations
Annual variations
| 2026 | +3.48% | ||
| 2025 | -5.08% | ||
| 2024 | +11.17% | ||
| 2023 | -5.30% | ||
| 2022 | +12.10% | ||
| 2021 | -14.18% | ||
| 2020 | -12.52% | ||
| 2019 | +3.34% | ||
| 2018 | -6.14% | ||
| 2017 | +0.14% | ||
| 2016 | -28.79% | ||
| 2015 | +23.11% | ||
| 2014 | +63.41% | ||
| 2013 | +67.54% | ||
| 2012 | +62.02% | ||
| 2011 | +69.52% |
- Stock Market
- Stocks
- 2229 Stock
- Quotes Calbee, Inc.
Select your edition
All financial news and data tailored to specific country editions
