Bull-Dog Sauce Co., Ltd. (TYO:2804)
Japan · Delayed Price · Currency is JPY 1,823.00
-55.00 (-2.93%)
Nov 6, 2026, 3:30 PM JST
Bull-Dog Sauce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,838.00 | 1,864.00 | 1,822.00 | 1,823.00 | 1,823.00 | -2.93% | 24,500 |
| Nov 5, 2026 | 1,826.00 | 1,881.00 | 1,826.00 | 1,878.00 | 1,878.00 | 3.02% | 42,800 |
| Nov 4, 2026 | 1,807.00 | 1,829.00 | 1,806.00 | 1,823.00 | 1,823.00 | 0.89% | 24,300 |
| Nov 2, 2026 | 1,788.00 | 1,811.00 | 1,788.00 | 1,807.00 | 1,807.00 | 1.06% | 29,500 |
| Oct 30, 2026 | 1,763.00 | 1,788.00 | 1,761.00 | 1,788.00 | 1,788.00 | 1.42% | 27,000 |
| Oct 29, 2026 | 1,750.00 | 1,768.00 | 1,744.00 | 1,763.00 | 1,763.00 | 0.51% | 80,200 |
| Oct 28, 2026 | 1,780.00 | 1,790.00 | 1,754.00 | 1,754.00 | 1,754.00 | -2.07% | 33,500 |
| Oct 27, 2026 | 1,794.00 | 1,803.00 | 1,773.00 | 1,791.00 | 1,791.00 | -0.33% | 32,600 |
| Oct 26, 2026 | 1,801.00 | 1,824.00 | 1,788.00 | 1,797.00 | 1,797.00 | -0.72% | 40,600 |
| Oct 23, 2026 | 1,857.00 | 1,875.00 | 1,770.00 | 1,810.00 | 1,810.00 | -2.16% | 96,600 |
| Oct 22, 2026 | 1,861.00 | 1,874.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.59% | 18,900 |
| Oct 21, 2026 | 1,860.00 | 1,867.00 | 1,855.00 | 1,861.00 | 1,861.00 | 0.11% | 13,700 |
| Oct 20, 2026 | 1,861.00 | 1,881.00 | 1,855.00 | 1,859.00 | 1,859.00 | -0.11% | 19,000 |
| Oct 19, 2026 | 1,874.00 | 1,880.00 | 1,861.00 | 1,861.00 | 1,861.00 | -0.64% | 19,900 |
| Oct 16, 2026 | 1,867.00 | 1,874.00 | 1,864.00 | 1,873.00 | 1,873.00 | 0.21% | 18,200 |
| Oct 15, 2026 | 1,866.00 | 1,874.00 | 1,853.00 | 1,869.00 | 1,869.00 | 0.16% | 23,000 |
| Oct 14, 2026 | 1,863.00 | 1,871.00 | 1,850.00 | 1,866.00 | 1,866.00 | 0.16% | 15,000 |
| Oct 13, 2026 | 1,854.00 | 1,871.00 | 1,854.00 | 1,863.00 | 1,863.00 | 0.49% | 17,300 |
| Oct 9, 2026 | 1,831.00 | 1,872.00 | 1,831.00 | 1,854.00 | 1,854.00 | 1.26% | 19,700 |
| Oct 8, 2026 | 1,816.00 | 1,840.00 | 1,816.00 | 1,831.00 | 1,831.00 | 0.16% | 21,400 |
| Oct 7, 2026 | 1,824.00 | 1,832.00 | 1,818.00 | 1,828.00 | 1,828.00 | 0.22% | 16,900 |
| Oct 6, 2026 | 1,828.00 | 1,839.00 | 1,813.00 | 1,824.00 | 1,824.00 | -0.65% | 21,300 |
| Oct 5, 2026 | 1,838.00 | 1,852.00 | 1,824.00 | 1,836.00 | 1,836.00 | -0.22% | 27,200 |
| Oct 2, 2026 | 1,848.00 | 1,853.00 | 1,839.00 | 1,840.00 | 1,840.00 | -1.76% | 18,700 |
| Oct 1, 2026 | 1,843.00 | 1,873.00 | 1,843.00 | 1,873.00 | 1,873.00 | 1.02% | 15,900 |
| Sep 30, 2026 | 1,850.00 | 1,861.00 | 1,838.00 | 1,854.00 | 1,854.00 | 0.11% | 15,800 |
| Sep 29, 2026 | 1,840.00 | 1,865.00 | 1,840.00 | 1,852.00 | 1,852.00 | -0.11% | 29,600 |
| Sep 28, 2026 | 1,854.00 | 1,880.00 | 1,849.00 | 1,874.00 | 1,854.00 | 1.08% | 30,700 |
| Sep 25, 2026 | 1,858.00 | 1,862.00 | 1,853.00 | 1,854.00 | 1,834.21 | 0.05% | 16,100 |
| Sep 24, 2026 | 1,875.00 | 1,875.00 | 1,853.00 | 1,853.00 | 1,833.22 | -1.17% | 20,800 |
| Sep 18, 2026 | 1,872.00 | 1,888.00 | 1,868.00 | 1,875.00 | 1,854.99 | -0.79% | 19,300 |
| Sep 17, 2026 | 1,869.00 | 1,890.00 | 1,869.00 | 1,890.00 | 1,869.83 | 0.80% | 19,100 |
| Sep 16, 2026 | 1,862.00 | 1,878.00 | 1,862.00 | 1,875.00 | 1,854.99 | 0.70% | 12,900 |
| Sep 15, 2026 | 1,853.00 | 1,869.00 | 1,853.00 | 1,862.00 | 1,842.13 | 0.49% | 12,300 |
| Sep 14, 2026 | 1,849.00 | 1,867.00 | 1,849.00 | 1,853.00 | 1,833.22 | 0.27% | 9,800 |
| Sep 11, 2026 | 1,851.00 | 1,856.00 | 1,836.00 | 1,848.00 | 1,828.28 | -0.38% | 16,500 |
| Sep 10, 2026 | 1,848.00 | 1,862.00 | 1,847.00 | 1,855.00 | 1,835.20 | 0.11% | 12,900 |
| Sep 9, 2026 | 1,864.00 | 1,864.00 | 1,850.00 | 1,853.00 | 1,833.22 | -0.59% | 12,500 |
| Sep 8, 2026 | 1,848.00 | 1,866.00 | 1,843.00 | 1,864.00 | 1,844.11 | 0.81% | 15,200 |
| Sep 7, 2026 | 1,867.00 | 1,867.00 | 1,846.00 | 1,849.00 | 1,829.27 | -0.96% | 13,900 |
| Sep 4, 2026 | 1,862.00 | 1,872.00 | 1,857.00 | 1,867.00 | 1,847.07 | 0.21% | 14,700 |
| Sep 3, 2026 | 1,866.00 | 1,870.00 | 1,863.00 | 1,863.00 | 1,843.12 | -0.21% | 12,900 |
| Sep 2, 2026 | 1,870.00 | 1,871.00 | 1,858.00 | 1,867.00 | 1,847.07 | -0.16% | 19,000 |
| Sep 1, 2026 | 1,862.00 | 1,881.00 | 1,859.00 | 1,870.00 | 1,850.04 | 0.43% | 17,600 |
| Aug 31, 2026 | 1,871.00 | 1,878.00 | 1,860.00 | 1,862.00 | 1,842.13 | -0.48% | 13,700 |
| Aug 28, 2026 | 1,867.00 | 1,873.00 | 1,860.00 | 1,871.00 | 1,851.03 | 0.21% | 19,300 |
| Aug 27, 2026 | 1,860.00 | 1,870.00 | 1,855.00 | 1,867.00 | 1,847.07 | 0.11% | 14,500 |
| Aug 26, 2026 | 1,853.00 | 1,865.00 | 1,853.00 | 1,865.00 | 1,845.10 | 0.16% | 16,400 |
| Aug 25, 2026 | 1,863.00 | 1,866.00 | 1,850.00 | 1,862.00 | 1,842.13 | 0.59% | 20,500 |
| Aug 24, 2026 | 1,842.00 | 1,865.00 | 1,842.00 | 1,851.00 | 1,831.25 | 0.33% | 23,600 |