Bull-Dog Sauce Co., Ltd. (TYO:2804)
Japan · Delayed Price · Currency is JPY 1,861.00
+1.00 (0.05%)
Apr 1, 2026, 3:30 PM JST
Bull-Dog Sauce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,875.00 | 1,875.00 | 1,856.00 | 1,860.00 | 1,860.00 | -0.96% | 16,200 |
| Mar 30, 2026 | 1,840.00 | 1,878.00 | 1,840.00 | 1,878.00 | 1,878.00 | -3.35% | 50,700 |
| Mar 27, 2026 | 1,939.00 | 1,943.00 | 1,931.00 | 1,943.00 | 1,918.00 | 0.47% | 79,900 |
| Mar 26, 2026 | 1,934.00 | 1,938.00 | 1,926.00 | 1,934.00 | 1,909.12 | - | 43,000 |
| Mar 25, 2026 | 1,930.00 | 1,935.00 | 1,927.00 | 1,934.00 | 1,909.12 | 0.94% | 30,900 |
| Mar 24, 2026 | 1,928.00 | 1,929.00 | 1,906.00 | 1,916.00 | 1,891.35 | 1.48% | 23,600 |
| Mar 23, 2026 | 1,928.00 | 1,928.00 | 1,888.00 | 1,888.00 | 1,863.71 | -2.07% | 48,100 |
| Mar 19, 2026 | 1,892.00 | 1,928.00 | 1,892.00 | 1,928.00 | 1,903.19 | 1.00% | 63,200 |
| Mar 18, 2026 | 1,900.00 | 1,909.00 | 1,897.00 | 1,909.00 | 1,884.44 | 0.69% | 24,400 |
| Mar 17, 2026 | 1,888.00 | 1,897.00 | 1,887.00 | 1,896.00 | 1,871.60 | 0.96% | 21,100 |
| Mar 16, 2026 | 1,871.00 | 1,880.00 | 1,871.00 | 1,878.00 | 1,853.84 | 0.11% | 26,400 |
| Mar 13, 2026 | 1,868.00 | 1,883.00 | 1,865.00 | 1,876.00 | 1,851.86 | -0.11% | 32,500 |
| Mar 12, 2026 | 1,891.00 | 1,891.00 | 1,871.00 | 1,878.00 | 1,853.84 | -0.74% | 30,400 |
| Mar 11, 2026 | 1,889.00 | 1,901.00 | 1,887.00 | 1,892.00 | 1,867.66 | 0.26% | 21,700 |
| Mar 10, 2026 | 1,893.00 | 1,893.00 | 1,875.00 | 1,887.00 | 1,862.72 | 0.86% | 24,200 |
| Mar 9, 2026 | 1,860.00 | 1,881.00 | 1,845.00 | 1,871.00 | 1,846.93 | -0.21% | 48,800 |
| Mar 6, 2026 | 1,873.00 | 1,879.00 | 1,855.00 | 1,875.00 | 1,850.87 | 0.11% | 32,000 |
| Mar 5, 2026 | 1,865.00 | 1,881.00 | 1,862.00 | 1,873.00 | 1,848.90 | 1.90% | 34,900 |
| Mar 4, 2026 | 1,847.00 | 1,848.00 | 1,810.00 | 1,838.00 | 1,814.35 | -1.18% | 69,700 |
| Mar 3, 2026 | 1,890.00 | 1,890.00 | 1,860.00 | 1,860.00 | 1,836.07 | -1.90% | 67,600 |
| Mar 2, 2026 | 1,900.00 | 1,908.00 | 1,889.00 | 1,896.00 | 1,871.60 | -0.68% | 43,800 |
| Feb 27, 2026 | 1,900.00 | 1,913.00 | 1,900.00 | 1,909.00 | 1,884.44 | 0.47% | 28,200 |
| Feb 26, 2026 | 1,908.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,875.55 | -0.84% | 42,600 |
| Feb 25, 2026 | 1,925.00 | 1,925.00 | 1,915.00 | 1,916.00 | 1,891.35 | -0.31% | 26,000 |
| Feb 24, 2026 | 1,915.00 | 1,931.00 | 1,908.00 | 1,922.00 | 1,897.27 | 0.84% | 31,800 |
| Feb 20, 2026 | 1,932.00 | 1,932.00 | 1,906.00 | 1,906.00 | 1,881.48 | -1.65% | 30,500 |
| Feb 19, 2026 | 1,920.00 | 1,939.00 | 1,900.00 | 1,938.00 | 1,913.06 | 1.36% | 34,500 |
| Feb 18, 2026 | 1,910.00 | 1,923.00 | 1,910.00 | 1,912.00 | 1,887.40 | 0.21% | 22,000 |
| Feb 17, 2026 | 1,925.00 | 1,928.00 | 1,908.00 | 1,908.00 | 1,883.45 | -0.88% | 26,100 |
| Feb 16, 2026 | 1,930.00 | 1,939.00 | 1,922.00 | 1,925.00 | 1,900.23 | - | 27,500 |
| Feb 13, 2026 | 1,948.00 | 1,950.00 | 1,923.00 | 1,925.00 | 1,900.23 | -0.88% | 31,400 |
| Feb 12, 2026 | 1,931.00 | 1,945.00 | 1,924.00 | 1,942.00 | 1,917.01 | 0.88% | 39,000 |
| Feb 10, 2026 | 1,932.00 | 1,936.00 | 1,923.00 | 1,925.00 | 1,900.23 | -0.16% | 32,000 |
| Feb 9, 2026 | 1,935.00 | 1,935.00 | 1,913.00 | 1,928.00 | 1,903.19 | 0.10% | 52,900 |
| Feb 6, 2026 | 1,913.00 | 1,926.00 | 1,907.00 | 1,926.00 | 1,901.22 | 0.68% | 22,300 |
| Feb 5, 2026 | 1,905.00 | 1,924.00 | 1,903.00 | 1,913.00 | 1,888.39 | 0.58% | 38,800 |
| Feb 4, 2026 | 1,890.00 | 1,902.00 | 1,886.00 | 1,902.00 | 1,877.53 | 0.58% | 51,400 |
| Feb 3, 2026 | 1,903.00 | 1,903.00 | 1,891.00 | 1,891.00 | 1,866.67 | 0.37% | 41,300 |
| Feb 2, 2026 | 1,896.00 | 1,908.00 | 1,882.00 | 1,884.00 | 1,859.76 | 0.48% | 39,800 |
| Jan 30, 2026 | 1,866.00 | 1,882.00 | 1,865.00 | 1,875.00 | 1,850.87 | 0.32% | 40,000 |
| Jan 29, 2026 | 1,874.00 | 1,877.00 | 1,862.00 | 1,869.00 | 1,844.95 | -0.43% | 45,100 |
| Jan 28, 2026 | 1,898.00 | 1,898.00 | 1,871.00 | 1,877.00 | 1,852.85 | -1.11% | 50,700 |
| Jan 27, 2026 | 1,908.00 | 1,916.00 | 1,890.00 | 1,898.00 | 1,873.58 | -0.32% | 82,900 |
| Jan 26, 2026 | 1,940.00 | 1,949.00 | 1,904.00 | 1,904.00 | 1,879.50 | -2.06% | 168,200 |
| Jan 23, 2026 | 1,950.00 | 2,023.00 | 1,909.00 | 1,944.00 | 1,918.99 | 0.47% | 429,500 |
| Jan 22, 2026 | 1,930.00 | 1,940.00 | 1,916.00 | 1,935.00 | 1,910.10 | 0.73% | 33,600 |
| Jan 21, 2026 | 1,930.00 | 1,930.00 | 1,911.00 | 1,921.00 | 1,896.28 | -0.67% | 27,400 |
| Jan 20, 2026 | 1,955.00 | 1,956.00 | 1,933.00 | 1,934.00 | 1,909.12 | -0.57% | 44,900 |
| Jan 19, 2026 | 1,960.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,919.97 | 0.05% | 47,700 |
| Jan 16, 2026 | 1,938.00 | 1,946.00 | 1,927.00 | 1,944.00 | 1,918.99 | 0.31% | 37,800 |