JPX · 2229 · stock
Calbee, Inc. (2229) stock price history
Every JPX trading session of Calbee, Inc. from Mar 11, 2011 to Sep 28, 2026: 3,823 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2229 adjusted close, 2011 to 2026
- ¥4,714
- All time high, 2015
- ¥3,209
- 52 week high, ¥2,647 low
- 3,823
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
2229 key facts
- Calbee, Inc. (2229) closed at ¥3,036 on Sep 28, 2026 on JPX.
- 2229's all time high close is ¥4,714, set on Apr 9, 2015; its all time low close is ¥421.99 on Mar 17, 2011.
- 2229's 52 week range is ¥2,647 to ¥3,209.
- 2229 returned +5.2% over the year to Sep 28, 2026 and +22.2% over five years.
- Over ten years 2229 returned -6%, -0.6% a year compounded.
- 2229's deepest drawdown was -55.4% from Apr 9, 2015 to Apr 19, 2022.
- DataCedar holds 3,823 daily sessions of 2229 history from Mar 11, 2011 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2229 price chart, 2011 to 2026
2229 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +4.8% |
| 6 months | +0.0% |
| Year to date | +3.7% |
| 1 year | +5.2% |
| 3 years | +12.2% |
| 5 years | +22.2% |
| 10 years | -6.2% |
| Since Mar 11, 2011 | +583.5% |
| Compound annual growth, 15.6 years | +13.2% |
2229 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,714 on Apr 9, 2015
- All time low close
- ¥421.99 on Mar 17, 2011
- 52 week high
- ¥3,209 on Jul 29, 2026
- 52 week low
- ¥2,647 on Nov 5, 2025
- Deepest drawdown
- -55.4% from Apr 9, 2015 to Apr 19, 2022, not yet recovered
- Best single session
- +9.8% on Jul 31, 2020
- Worst single session
- -12.0% on May 15, 2020
- Volatility, 1 year annualised
- 20.8%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2011
- 6.8×
- Best calendar year
- 2013, +69%
- Worst calendar year
- 2016, -28%
2229 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Mar 11, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,936 | ¥3,209 | ¥2,756 | ¥3,036 | +3.7% | 73.3M | 178 |
| 2025 | ¥3,021 | ¥3,030 | ¥2,545 | ¥2,926 | -3.1% | 87.4M | 243 |
| 2024 | ¥2,670 | ¥3,488 | ¥2,653 | ¥3,021 | +13.0% | 85.8M | 245 |
| 2023 | ¥2,761 | ¥2,916 | ¥2,432 | ¥2,674 | -3.5% | 122.9M | 246 |
| 2022 | ¥2,433 | ¥2,896 | ¥2,099 | ¥2,772 | +14.5% | 137.9M | 244 |
| 2021 | ¥2,778 | ¥2,921 | ¥2,199 | ¥2,422 | -12.7% | 141.9M | 245 |
| 2020 | ¥3,061 | ¥3,262 | ¥2,098 | ¥2,774 | -11.0% | 115.2M | 242 |
| 2019 | ¥2,909 | ¥3,311 | ¥2,470 | ¥3,118 | +5.0% | 88.5M | 241 |
| 2018 | ¥3,126 | ¥3,681 | ¥2,831 | ¥2,969 | -5.0% | 126.4M | 261 |
| 2017 | ¥3,113 | ¥4,000 | ¥2,894 | ¥3,126 | +1.2% | 168.7M | 253 |
| 2016 | ¥4,220 | ¥4,354 | ¥2,801 | ¥3,088 | -28.3% | 173.7M | 245 |
| 2015 | ¥3,460 | ¥4,773 | ¥3,136 | ¥4,304 | +23.8% | 168.3M | 244 |
| 2014 | ¥2,109 | ¥3,627 | ¥1,877 | ¥3,477 | +64.9% | 125.8M | 244 |
| 2013 | ¥1,265 | ¥2,456 | ¥1,222 | ¥2,108 | +68.9% | 191.1M | 245 |
| 2012 | ¥765.11 | ¥1,541 | ¥704.38 | ¥1,248 | +63.8% | 174.3M | 248 |
| 2011 | ¥419.99 | ¥799.51 | ¥399.99 | ¥762.07 | n/a | 143.7M | 199 |
2229 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,036 | -2.0% |
| August 2026 | ¥3,097 | +6.6% |
| July 2026 | ¥2,904 | -1.7% |
| June 2026 | ¥2,954 | +1.7% |
| May 2026 | ¥2,904 | -2.1% |
| April 2026 | ¥2,966 | -3.6% |
| March 2026 | ¥3,077 | +1.8% |
| February 2026 | ¥3,023 | +2.4% |
| January 2026 | ¥2,952 | +0.9% |
| December 2025 | ¥2,926 | +0.5% |
| November 2025 | ¥2,912 | +3.8% |
| October 2025 | ¥2,805 | +0.4% |
About the 2229 data
Daily bars. 3,823 sessions from Mar 11, 2011 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 11, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2229/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2229 share price history
