Bull-Dog Sauce Co., Ltd. (TYO:2804)
Japan · Delayed Price · Currency is JPY 1,817.00
+5.00 (0.28%)
Aug 12, 2026, 3:30 PM JST
Bull-Dog Sauce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,716.00 | 1,727.00 | 1,710.00 | 1,723.00 | 1,723.00 | 0.41% | 18,800 |
| Jun 22, 2026 | 1,734.00 | 1,739.00 | 1,708.00 | 1,716.00 | 1,716.00 | -1.04% | 22,900 |
| Jun 19, 2026 | 1,742.00 | 1,742.00 | 1,723.00 | 1,734.00 | 1,734.00 | 0.35% | 20,600 |
| Jun 18, 2026 | 1,736.00 | 1,745.00 | 1,722.00 | 1,728.00 | 1,728.00 | -0.46% | 17,100 |
| Jun 17, 2026 | 1,745.00 | 1,759.00 | 1,734.00 | 1,736.00 | 1,736.00 | -0.46% | 29,300 |
| Jun 16, 2026 | 1,750.00 | 1,754.00 | 1,730.00 | 1,744.00 | 1,744.00 | -0.29% | 21,200 |
| Jun 15, 2026 | 1,761.00 | 1,771.00 | 1,744.00 | 1,749.00 | 1,749.00 | -1.13% | 21,700 |
| Jun 12, 2026 | 1,762.00 | 1,773.00 | 1,756.00 | 1,769.00 | 1,769.00 | 0.40% | 27,400 |
| Jun 11, 2026 | 1,751.00 | 1,762.00 | 1,746.00 | 1,762.00 | 1,762.00 | 0.74% | 14,400 |
| Jun 10, 2026 | 1,735.00 | 1,750.00 | 1,728.00 | 1,749.00 | 1,749.00 | 1.10% | 17,000 |
| Jun 9, 2026 | 1,715.00 | 1,740.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.93% | 22,200 |
| Jun 8, 2026 | 1,700.00 | 1,722.00 | 1,700.00 | 1,714.00 | 1,714.00 | 0.59% | 16,900 |
| Jun 5, 2026 | 1,694.00 | 1,730.00 | 1,694.00 | 1,704.00 | 1,704.00 | 0.71% | 18,300 |
| Jun 4, 2026 | 1,697.00 | 1,704.00 | 1,691.00 | 1,692.00 | 1,692.00 | -0.99% | 14,300 |
| Jun 3, 2026 | 1,698.00 | 1,709.00 | 1,688.00 | 1,709.00 | 1,709.00 | 0.71% | 24,100 |
| Jun 2, 2026 | 1,715.00 | 1,718.00 | 1,697.00 | 1,697.00 | 1,697.00 | -1.11% | 30,900 |
| Jun 1, 2026 | 1,730.00 | 1,731.00 | 1,712.00 | 1,716.00 | 1,716.00 | -0.75% | 24,700 |