Skip to main content
logo
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
3,705.00
-31.00 (-0.83%)
Oct 24, 2025, 3:30 PM JST

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,736.003,751.003,697.003,705.003,705.00-0.83%2,425,600
Oct 23, 20253,800.003,803.003,733.003,736.003,736.00-1.92%3,960,900
Oct 22, 20253,762.003,810.003,760.003,809.003,809.000.87%1,829,300
Oct 21, 20253,872.003,879.003,775.003,776.003,776.00-2.28%2,884,100
Oct 20, 20253,841.003,891.003,830.003,864.003,864.00-0.39%3,253,200
Oct 17, 20253,836.003,953.003,825.003,879.003,879.001.89%3,873,800
Oct 16, 20253,762.003,807.003,744.003,807.003,807.001.68%2,728,400
Oct 15, 20253,815.003,842.003,737.003,744.003,744.00-1.55%2,438,200
Oct 14, 20253,715.003,815.003,702.003,803.003,803.002.20%2,868,100
Oct 10, 20253,696.003,729.003,638.003,721.003,721.000.70%3,111,700
Oct 9, 20253,685.003,730.003,681.003,695.003,695.000.05%2,658,700
Oct 8, 20253,665.003,735.003,661.003,693.003,693.00-0.81%2,047,100
Oct 7, 20253,684.003,744.003,678.003,723.003,723.001.67%2,618,700
Oct 6, 20253,741.003,758.003,637.003,662.003,662.00-6.10%5,833,700
Oct 3, 20253,918.003,939.003,888.003,900.003,900.000.36%1,166,000
Oct 2, 20254,019.004,033.003,886.003,886.003,886.00-2.80%1,683,300
Oct 1, 20254,042.004,066.003,998.003,998.003,998.00-1.62%1,176,000
Sep 30, 20254,015.004,092.004,013.004,064.004,064.000.57%1,181,600
Sep 29, 20254,122.004,129.004,041.004,041.004,041.00-1.92%1,321,000
Sep 26, 20254,120.004,149.004,111.004,120.004,120.00-0.02%1,353,300
Sep 25, 20254,059.004,134.004,058.004,121.004,121.001.60%1,042,700
Sep 24, 20254,221.004,221.004,056.004,056.004,056.00-6.28%2,355,000
Sep 22, 20254,293.004,348.004,270.004,328.004,328.000.82%797,700
Sep 19, 20254,259.004,342.004,235.004,293.004,293.00-0.21%1,227,100
Sep 18, 20254,318.004,326.004,255.004,302.004,302.00-1.33%941,200
Sep 17, 20254,372.004,477.004,356.004,360.004,360.001.35%1,957,900
Sep 16, 20254,247.004,325.004,210.004,302.004,302.001.25%1,957,900
Sep 12, 20254,183.004,249.004,076.004,249.004,249.003.86%2,540,800
Sep 11, 20254,060.004,117.004,016.004,091.004,091.000.12%2,540,800
Sep 10, 20254,105.004,133.004,085.004,086.004,086.000.69%897,000
Sep 9, 20254,088.004,119.004,055.004,058.004,058.00-1.07%1,172,100
Sep 8, 20254,140.004,169.004,102.004,102.004,102.00-1.01%827,000
Sep 5, 20254,150.004,161.004,113.004,144.004,144.00-0.29%548,300
Sep 4, 20254,155.004,192.004,137.004,156.004,156.000.27%681,800
Sep 3, 20254,120.004,188.004,090.004,145.004,145.00-0.22%756,200
Sep 2, 20254,132.004,193.004,123.004,154.004,154.000.53%736,900
Sep 1, 20254,130.004,197.004,128.004,132.004,132.000.32%674,800
Aug 29, 20254,131.004,133.004,078.004,119.004,119.00-0.29%856,200
Aug 28, 20254,123.004,142.004,102.004,131.004,131.00-0.02%554,900
Aug 27, 20254,150.004,169.004,117.004,132.004,132.00-1.15%768,400
Aug 26, 20254,207.004,245.004,180.004,180.004,180.00-1.62%1,233,600
Aug 25, 20254,293.004,294.004,223.004,249.004,249.00-0.05%696,200
Aug 22, 20254,259.004,275.004,231.004,251.004,251.000.38%722,300
Aug 21, 20254,284.004,293.004,208.004,235.004,235.00-0.47%542,000
Aug 20, 20254,240.004,287.004,226.004,255.004,255.000.59%1,136,000
Aug 19, 20254,230.004,274.004,189.004,230.004,230.00-928,700
Aug 18, 20254,214.004,255.004,178.004,230.004,230.000.36%898,800
Aug 15, 20254,212.004,220.004,165.004,215.004,215.00-1.56%1,194,700
Aug 14, 20254,240.004,335.004,228.004,282.004,282.001.64%1,972,600
Aug 13, 20254,196.004,255.004,167.004,213.004,213.001.03%1,183,900