Skip to main content
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
4,120.00
-1.00 (-0.02%)
Sep 26, 2025, 3:30 PM JST

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,120.004,149.004,111.004,120.004,120.00-0.02%1,353,300
Sep 25, 20254,059.004,134.004,058.004,121.004,121.001.60%1,042,700
Sep 24, 20254,221.004,221.004,056.004,056.004,056.00-6.28%2,355,000
Sep 22, 20254,293.004,348.004,270.004,328.004,328.000.82%797,700
Sep 19, 20254,259.004,342.004,235.004,293.004,293.00-0.21%1,227,100
Sep 18, 20254,318.004,326.004,255.004,302.004,302.00-1.33%941,200
Sep 17, 20254,372.004,477.004,356.004,360.004,360.001.35%1,957,900
Sep 16, 20254,247.004,325.004,210.004,302.004,302.001.25%1,957,900
Sep 12, 20254,183.004,249.004,076.004,249.004,249.003.86%2,540,800
Sep 11, 20254,060.004,117.004,016.004,091.004,091.000.12%2,540,800
Sep 10, 20254,105.004,133.004,085.004,086.004,086.000.69%897,000
Sep 9, 20254,088.004,119.004,055.004,058.004,058.00-1.07%1,172,100
Sep 8, 20254,140.004,169.004,102.004,102.004,102.00-1.01%827,000
Sep 5, 20254,150.004,161.004,113.004,144.004,144.00-0.29%548,300
Sep 4, 20254,155.004,192.004,137.004,156.004,156.000.27%681,800
Sep 3, 20254,120.004,188.004,090.004,145.004,145.00-0.22%756,200
Sep 2, 20254,132.004,193.004,123.004,154.004,154.000.53%736,900
Sep 1, 20254,130.004,197.004,128.004,132.004,132.000.32%674,800
Aug 29, 20254,131.004,133.004,078.004,119.004,119.00-0.29%856,200
Aug 28, 20254,123.004,142.004,102.004,131.004,131.00-0.02%554,900
Aug 27, 20254,150.004,169.004,117.004,132.004,132.00-1.15%768,400
Aug 26, 20254,207.004,245.004,180.004,180.004,180.00-1.62%1,233,600
Aug 25, 20254,293.004,294.004,223.004,249.004,249.00-0.05%696,200
Aug 22, 20254,259.004,275.004,231.004,251.004,251.000.38%722,300
Aug 21, 20254,284.004,293.004,208.004,235.004,235.00-0.47%542,000
Aug 20, 20254,240.004,287.004,226.004,255.004,255.000.59%1,136,000
Aug 19, 20254,230.004,274.004,189.004,230.004,230.00-928,700
Aug 18, 20254,214.004,255.004,178.004,230.004,230.000.36%898,800
Aug 15, 20254,212.004,220.004,165.004,215.004,215.00-1.56%1,194,700
Aug 14, 20254,240.004,335.004,228.004,282.004,282.001.64%1,972,600
Aug 13, 20254,196.004,255.004,167.004,213.004,213.001.03%1,183,900
Aug 12, 20254,094.004,178.004,086.004,170.004,170.001.07%957,100
Aug 8, 20254,162.004,170.004,113.004,126.004,126.000.36%1,213,400
Aug 7, 20254,127.004,188.004,090.004,111.004,111.000.64%1,131,700
Aug 6, 20254,057.004,106.004,057.004,085.004,085.000.69%718,600
Aug 5, 20254,120.004,142.004,055.004,057.004,057.00-1.98%1,328,700
Aug 4, 20254,135.004,220.004,107.004,139.004,139.002.78%1,817,700
Aug 1, 20254,045.004,064.003,968.004,027.004,027.00-0.93%1,277,700
Jul 31, 20254,060.004,079.004,010.004,065.004,065.000.59%1,150,000
Jul 30, 20254,002.004,050.003,985.004,041.004,041.001.03%3,166,700
Jul 29, 20254,012.004,022.003,981.004,000.004,000.00-0.89%1,099,400
Jul 28, 20254,041.004,071.004,027.004,036.004,036.00-1.46%1,063,300
Jul 25, 20254,148.004,165.004,076.004,096.004,096.00-1.61%1,622,100
Jul 24, 20254,150.004,174.004,115.004,163.004,163.000.43%1,241,000
Jul 23, 20254,222.004,252.004,072.004,145.004,145.00-1.89%1,961,400
Jul 22, 20254,260.004,283.004,217.004,225.004,225.00-0.82%989,500
Jul 18, 20254,320.004,351.004,250.004,260.004,260.00-2.58%917,300
Jul 17, 20254,338.004,465.004,327.004,373.004,373.001.60%1,390,600
Jul 16, 20254,287.004,318.004,263.004,304.004,304.000.28%663,300
Jul 15, 20254,334.004,346.004,278.004,292.004,292.00-0.02%892,900