Bull-Dog Sauce Co., Ltd. (TYO:2804)
Japan · Delayed Price · Currency is JPY 1,704.00
+12.00 (0.71%)
Jun 5, 2026, 3:30 PM JST
Bull-Dog Sauce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,750.00 | 1,750.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.29% | 12,400 |
| May 28, 2026 | 1,727.00 | 1,739.00 | 1,716.00 | 1,734.00 | 1,734.00 | 0.41% | 21,200 |
| May 27, 2026 | 1,725.00 | 1,731.00 | 1,715.00 | 1,727.00 | 1,727.00 | 0.12% | 19,400 |
| May 26, 2026 | 1,737.00 | 1,738.00 | 1,721.00 | 1,725.00 | 1,725.00 | -0.69% | 15,600 |
| May 25, 2026 | 1,770.00 | 1,770.00 | 1,726.00 | 1,737.00 | 1,737.00 | -1.14% | 27,600 |
| May 22, 2026 | 1,752.00 | 1,757.00 | 1,744.00 | 1,757.00 | 1,757.00 | 0.29% | 18,000 |
| May 21, 2026 | 1,778.00 | 1,778.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.62% | 16,500 |
| May 20, 2026 | 1,776.00 | 1,779.00 | 1,751.00 | 1,763.00 | 1,763.00 | -0.73% | 21,800 |
| May 19, 2026 | 1,759.00 | 1,784.00 | 1,758.00 | 1,776.00 | 1,776.00 | 1.02% | 18,300 |
| May 18, 2026 | 1,810.00 | 1,810.00 | 1,757.00 | 1,758.00 | 1,758.00 | -2.82% | 47,300 |
| 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 | -2.09% | 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 |