Bull-Dog Sauce Co., Ltd. (TYO:2804)
Japan · Delayed Price · Currency is JPY 1,867.00
+4.00 (0.21%)
Sep 4, 2026, 3:30 PM JST
Bull-Dog Sauce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,866.00 | 1,870.00 | 1,863.00 | 1,870.00 | 1,870.00 | 0.16% | 10,400 |
| Sep 2, 2026 | 1,870.00 | 1,871.00 | 1,858.00 | 1,867.00 | 1,867.00 | -0.16% | 19,000 |
| Sep 1, 2026 | 1,862.00 | 1,881.00 | 1,859.00 | 1,870.00 | 1,870.00 | 0.43% | 17,600 |
| Aug 31, 2026 | 1,871.00 | 1,878.00 | 1,860.00 | 1,862.00 | 1,862.00 | -0.48% | 13,700 |
| Aug 28, 2026 | 1,867.00 | 1,873.00 | 1,860.00 | 1,871.00 | 1,871.00 | 0.21% | 19,300 |
| Aug 27, 2026 | 1,860.00 | 1,870.00 | 1,855.00 | 1,867.00 | 1,867.00 | 0.11% | 14,500 |
| Aug 26, 2026 | 1,853.00 | 1,865.00 | 1,853.00 | 1,865.00 | 1,865.00 | 0.16% | 16,400 |
| Aug 25, 2026 | 1,863.00 | 1,866.00 | 1,850.00 | 1,862.00 | 1,862.00 | 0.59% | 20,500 |
| Aug 24, 2026 | 1,842.00 | 1,865.00 | 1,842.00 | 1,851.00 | 1,851.00 | 0.33% | 23,600 |
| Aug 21, 2026 | 1,831.00 | 1,883.00 | 1,830.00 | 1,845.00 | 1,845.00 | 0.05% | 43,700 |
| Aug 20, 2026 | 1,836.00 | 1,845.00 | 1,827.00 | 1,844.00 | 1,844.00 | 0.71% | 22,000 |
| Aug 19, 2026 | 1,812.00 | 1,832.00 | 1,812.00 | 1,831.00 | 1,831.00 | 0.60% | 21,300 |
| Aug 18, 2026 | 1,809.00 | 1,828.00 | 1,805.00 | 1,820.00 | 1,820.00 | 0.55% | 20,200 |
| Aug 17, 2026 | 1,831.00 | 1,833.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.42% | 12,600 |
| Aug 14, 2026 | 1,824.00 | 1,837.00 | 1,812.00 | 1,836.00 | 1,836.00 | 0.27% | 21,700 |
| Aug 13, 2026 | 1,814.00 | 1,831.00 | 1,808.00 | 1,831.00 | 1,831.00 | 0.77% | 21,600 |
| Aug 12, 2026 | 1,820.00 | 1,820.00 | 1,800.00 | 1,817.00 | 1,817.00 | 0.28% | 19,800 |
| Aug 10, 2026 | 1,796.00 | 1,812.00 | 1,784.00 | 1,812.00 | 1,812.00 | 0.83% | 11,500 |
| Aug 7, 2026 | 1,770.00 | 1,803.00 | 1,764.00 | 1,797.00 | 1,797.00 | 1.64% | 21,800 |
| Aug 6, 2026 | 1,754.00 | 1,775.00 | 1,745.00 | 1,768.00 | 1,768.00 | 1.38% | 28,100 |
| Aug 5, 2026 | 1,756.00 | 1,773.00 | 1,741.00 | 1,744.00 | 1,744.00 | -1.19% | 21,900 |
| Aug 4, 2026 | 1,805.00 | 1,805.00 | 1,765.00 | 1,765.00 | 1,765.00 | -1.78% | 25,000 |
| Aug 3, 2026 | 1,818.00 | 1,818.00 | 1,788.00 | 1,797.00 | 1,797.00 | -1.10% | 22,500 |
| Jul 31, 2026 | 1,847.00 | 1,847.00 | 1,816.00 | 1,817.00 | 1,817.00 | -2.10% | 16,800 |
| Jul 30, 2026 | 1,877.00 | 1,877.00 | 1,845.00 | 1,856.00 | 1,856.00 | -1.22% | 23,700 |
| Jul 29, 2026 | 1,835.00 | 1,879.00 | 1,831.00 | 1,879.00 | 1,879.00 | 2.40% | 36,000 |
| Jul 28, 2026 | 1,845.00 | 1,865.00 | 1,817.00 | 1,835.00 | 1,835.00 | -0.70% | 34,400 |
| Jul 27, 2026 | 1,867.00 | 1,874.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.93% | 66,900 |
| Jul 24, 2026 | 1,821.00 | 1,845.00 | 1,770.00 | 1,831.00 | 1,831.00 | 0.66% | 93,500 |
| Jul 23, 2026 | 1,822.00 | 1,822.00 | 1,805.00 | 1,819.00 | 1,819.00 | 0.11% | 6,700 |
| Jul 22, 2026 | 1,826.00 | 1,826.00 | 1,803.00 | 1,817.00 | 1,817.00 | 0.11% | 12,400 |
| Jul 21, 2026 | 1,826.00 | 1,844.00 | 1,810.00 | 1,815.00 | 1,815.00 | -0.55% | 25,400 |
| Jul 17, 2026 | 1,795.00 | 1,826.00 | 1,795.00 | 1,825.00 | 1,825.00 | 1.16% | 21,900 |
| Jul 16, 2026 | 1,804.00 | 1,819.00 | 1,798.00 | 1,804.00 | 1,804.00 | - | 9,800 |
| Jul 15, 2026 | 1,798.00 | 1,805.00 | 1,796.00 | 1,804.00 | 1,804.00 | 0.33% | 9,600 |
| Jul 14, 2026 | 1,801.00 | 1,815.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.17% | 16,500 |
| Jul 13, 2026 | 1,809.00 | 1,816.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.28% | 11,000 |
| Jul 10, 2026 | 1,803.00 | 1,812.00 | 1,786.00 | 1,806.00 | 1,806.00 | 1.12% | 22,400 |
| Jul 9, 2026 | 1,797.00 | 1,800.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.61% | 9,600 |
| Jul 8, 2026 | 1,786.00 | 1,808.00 | 1,786.00 | 1,797.00 | 1,797.00 | 0.79% | 16,300 |
| Jul 7, 2026 | 1,771.00 | 1,792.00 | 1,771.00 | 1,783.00 | 1,783.00 | 0.17% | 13,500 |
| Jul 6, 2026 | 1,772.00 | 1,780.00 | 1,768.00 | 1,780.00 | 1,780.00 | 1.60% | 15,500 |
| Jul 3, 2026 | 1,753.00 | 1,771.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.23% | 16,300 |
| Jul 2, 2026 | 1,740.00 | 1,758.00 | 1,739.00 | 1,748.00 | 1,748.00 | 0.98% | 20,300 |
| Jul 1, 2026 | 1,739.00 | 1,740.00 | 1,729.00 | 1,731.00 | 1,731.00 | -0.46% | 7,300 |
| Jun 30, 2026 | 1,759.00 | 1,759.00 | 1,727.00 | 1,739.00 | 1,739.00 | -0.11% | 15,200 |
| Jun 29, 2026 | 1,732.00 | 1,753.00 | 1,732.00 | 1,741.00 | 1,741.00 | 0.58% | 32,500 |
| Jun 26, 2026 | 1,717.00 | 1,734.00 | 1,715.00 | 1,731.00 | 1,731.00 | 0.82% | 17,700 |
| Jun 25, 2026 | 1,722.00 | 1,728.00 | 1,714.00 | 1,717.00 | 1,717.00 | -0.35% | 15,900 |
| Jun 24, 2026 | 1,713.00 | 1,726.00 | 1,713.00 | 1,723.00 | 1,723.00 | - | 13,300 |