Bull-Dog Sauce Co., Ltd. (TYO:2804)
Japan · Delayed Price · Currency is JPY 1,873.00
+4.00 (0.21%)
Oct 16, 2026, 3:30 PM JST
Bull-Dog Sauce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,831.00 | 1,883.00 | 1,830.00 | 1,845.00 | 1,825.31 | 0.05% | 43,700 |
| Aug 20, 2026 | 1,836.00 | 1,845.00 | 1,827.00 | 1,844.00 | 1,824.32 | 0.71% | 22,000 |
| Aug 19, 2026 | 1,812.00 | 1,832.00 | 1,812.00 | 1,831.00 | 1,811.46 | 0.60% | 21,300 |
| Aug 18, 2026 | 1,809.00 | 1,828.00 | 1,805.00 | 1,820.00 | 1,800.58 | 0.55% | 20,200 |
| Aug 17, 2026 | 1,831.00 | 1,833.00 | 1,810.00 | 1,810.00 | 1,790.68 | -1.42% | 12,600 |
| Aug 14, 2026 | 1,824.00 | 1,837.00 | 1,812.00 | 1,836.00 | 1,816.41 | 0.27% | 21,700 |
| Aug 13, 2026 | 1,814.00 | 1,831.00 | 1,808.00 | 1,831.00 | 1,811.46 | 0.77% | 21,600 |
| Aug 12, 2026 | 1,820.00 | 1,820.00 | 1,800.00 | 1,817.00 | 1,797.61 | 0.28% | 19,800 |
| Aug 10, 2026 | 1,796.00 | 1,812.00 | 1,784.00 | 1,812.00 | 1,792.66 | 0.83% | 11,500 |
| Aug 7, 2026 | 1,770.00 | 1,803.00 | 1,764.00 | 1,797.00 | 1,777.82 | 1.64% | 21,800 |
| Aug 6, 2026 | 1,754.00 | 1,775.00 | 1,745.00 | 1,768.00 | 1,749.13 | 1.38% | 28,100 |
| Aug 5, 2026 | 1,756.00 | 1,773.00 | 1,741.00 | 1,744.00 | 1,725.39 | -1.19% | 21,900 |
| Aug 4, 2026 | 1,805.00 | 1,805.00 | 1,765.00 | 1,765.00 | 1,746.16 | -1.78% | 25,000 |
| Aug 3, 2026 | 1,818.00 | 1,818.00 | 1,788.00 | 1,797.00 | 1,777.82 | -1.10% | 22,500 |