Bull-Dog Sauce Co., Ltd. (TYO:2804)
Japan · Delayed Price · Currency is JPY 1,809.00
+5.00 (0.28%)
May 15, 2026, 3:30 PM JST
Bull-Dog Sauce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,824.00 | 1,840.00 | 1,806.00 | 1,809.00 | 1,809.00 | 0.28% | 28,600 |
| May 14, 2026 | 1,815.00 | 1,822.00 | 1,804.00 | 1,804.00 | 1,804.00 | -1.42% | 7,700 |
| May 13, 2026 | 1,805.00 | 1,834.00 | 1,805.00 | 1,830.00 | 1,830.00 | 0.77% | 13,400 |
| May 12, 2026 | 1,803.00 | 1,819.00 | 1,803.00 | 1,816.00 | 1,816.00 | 0.89% | 9,900 |
| May 11, 2026 | 1,796.00 | 1,810.00 | 1,791.00 | 1,800.00 | 1,800.00 | -0.17% | 18,300 |
| May 8, 2026 | 1,810.00 | 1,820.00 | 1,797.00 | 1,803.00 | 1,803.00 | -0.83% | 17,400 |
| May 7, 2026 | 1,811.00 | 1,825.00 | 1,806.00 | 1,818.00 | 1,818.00 | 0.39% | 13,300 |
| May 1, 2026 | 1,805.00 | 1,813.00 | 1,795.00 | 1,811.00 | 1,811.00 | 0.28% | 23,400 |
| Apr 30, 2026 | 1,805.00 | 1,815.00 | 1,800.00 | 1,806.00 | 1,806.00 | 0.06% | 15,400 |
| Apr 28, 2026 | 1,800.00 | 1,815.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.22% | 23,100 |
| Apr 27, 2026 | 1,821.00 | 1,821.00 | 1,800.00 | 1,801.00 | 1,801.00 | -1.15% | 22,800 |
| Apr 24, 2026 | 1,801.00 | 1,860.00 | 1,796.00 | 1,822.00 | 1,822.00 | 1.28% | 38,500 |
| Apr 23, 2026 | 1,806.00 | 1,807.00 | 1,797.00 | 1,799.00 | 1,799.00 | -0.44% | 24,100 |
| Apr 22, 2026 | 1,820.00 | 1,825.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.88% | 20,300 |
| Apr 21, 2026 | 1,840.00 | 1,840.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.38% | 11,500 |
| Apr 20, 2026 | 1,846.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.87% | 16,800 |
| Apr 17, 2026 | 1,844.00 | 1,849.00 | 1,841.00 | 1,846.00 | 1,846.00 | 0.11% | 9,400 |
| Apr 16, 2026 | 1,857.00 | 1,859.00 | 1,841.00 | 1,844.00 | 1,844.00 | -0.32% | 9,900 |
| Apr 15, 2026 | 1,841.00 | 1,850.00 | 1,841.00 | 1,850.00 | 1,850.00 | 1.09% | 18,900 |
| Apr 14, 2026 | 1,855.00 | 1,859.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.67% | 21,800 |
| Apr 13, 2026 | 1,851.00 | 1,870.00 | 1,851.00 | 1,861.00 | 1,861.00 | 0.27% | 13,300 |
| Apr 10, 2026 | 1,875.00 | 1,883.00 | 1,856.00 | 1,856.00 | 1,856.00 | -1.01% | 15,600 |
| Apr 9, 2026 | 1,891.00 | 1,904.00 | 1,869.00 | 1,875.00 | 1,875.00 | -0.74% | 18,800 |
| Apr 8, 2026 | 1,888.00 | 1,889.00 | 1,877.00 | 1,889.00 | 1,889.00 | 0.85% | 25,100 |
| Apr 7, 2026 | 1,871.00 | 1,881.00 | 1,864.00 | 1,873.00 | 1,873.00 | - | 12,500 |
| Apr 6, 2026 | 1,869.00 | 1,878.00 | 1,864.00 | 1,873.00 | 1,873.00 | 0.81% | 14,200 |
| Apr 3, 2026 | 1,881.00 | 1,881.00 | 1,850.00 | 1,858.00 | 1,858.00 | -0.85% | 25,000 |
| Apr 2, 2026 | 1,877.00 | 1,883.00 | 1,858.00 | 1,874.00 | 1,874.00 | 0.70% | 40,700 |
| Apr 1, 2026 | 1,879.00 | 1,879.00 | 1,856.00 | 1,861.00 | 1,861.00 | 0.05% | 25,700 |
| 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 | 1,896.00 | 0.96% | 21,100 |
| Mar 16, 2026 | 1,871.00 | 1,880.00 | 1,871.00 | 1,878.00 | 1,878.00 | 0.11% | 26,400 |
| Mar 13, 2026 | 1,868.00 | 1,883.00 | 1,865.00 | 1,876.00 | 1,876.00 | -0.11% | 32,500 |
| Mar 12, 2026 | 1,891.00 | 1,891.00 | 1,871.00 | 1,878.00 | 1,878.00 | -0.74% | 30,400 |
| Mar 11, 2026 | 1,889.00 | 1,901.00 | 1,887.00 | 1,892.00 | 1,892.00 | 0.26% | 21,700 |
| Mar 10, 2026 | 1,893.00 | 1,893.00 | 1,875.00 | 1,887.00 | 1,887.00 | 0.86% | 24,200 |
| Mar 9, 2026 | 1,860.00 | 1,881.00 | 1,845.00 | 1,871.00 | 1,871.00 | -0.21% | 48,800 |
| Mar 6, 2026 | 1,873.00 | 1,879.00 | 1,855.00 | 1,875.00 | 1,875.00 | 0.11% | 32,000 |
| Mar 5, 2026 | 1,865.00 | 1,881.00 | 1,862.00 | 1,873.00 | 1,873.00 | 1.90% | 34,900 |
| Mar 4, 2026 | 1,847.00 | 1,848.00 | 1,810.00 | 1,838.00 | 1,838.00 | -1.18% | 69,700 |
| Mar 3, 2026 | 1,890.00 | 1,890.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.90% | 67,600 |
| Mar 2, 2026 | 1,900.00 | 1,908.00 | 1,889.00 | 1,896.00 | 1,896.00 | -0.68% | 43,800 |