Skip to main content
logo
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
3,655.00
+22.00 (0.61%)
At close: Dec 12, 2025

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 20253,691.003,719.003,637.003,655.003,655.000.61%1,549,400
Dec 11, 20253,702.003,704.003,592.003,633.003,633.00-2.02%1,668,300
Dec 10, 20253,778.003,786.003,708.003,708.003,708.00-1.49%1,325,200
Dec 9, 20253,804.003,862.003,761.003,764.003,764.001.18%2,697,800
Dec 8, 20253,733.003,746.003,712.003,720.003,720.000.05%677,800
Dec 5, 20253,736.003,750.003,705.003,718.003,718.00-0.85%830,500
Dec 4, 20253,734.003,770.003,714.003,750.003,750.002.04%1,170,600
Dec 3, 20253,741.003,741.003,675.003,675.003,675.00-2.36%926,300
Dec 2, 20253,760.003,803.003,759.003,764.003,764.000.16%717,400
Dec 1, 20253,762.003,822.003,741.003,758.003,758.00-0.90%968,500
Nov 28, 20253,870.003,870.003,781.003,792.003,792.00-1.12%983,100
Nov 27, 20253,840.003,863.003,823.003,835.003,835.00-0.42%796,500
Nov 26, 20253,771.003,861.003,770.003,851.003,851.001.50%1,055,700
Nov 25, 20253,839.003,869.003,778.003,794.003,794.00-1.96%1,455,600
Nov 21, 20253,828.003,870.003,812.003,870.003,870.002.90%2,277,800
Nov 20, 20253,880.003,880.003,761.003,761.003,761.00-4.78%1,843,600
Nov 19, 20253,929.003,983.003,906.003,950.003,950.000.92%1,279,000
Nov 18, 20253,938.003,978.003,865.003,914.003,914.000.26%1,928,600
Nov 17, 20253,805.003,904.003,801.003,904.003,904.001.67%1,430,200
Nov 14, 20253,812.003,865.003,806.003,840.003,840.00-0.39%1,301,600
Nov 13, 20253,797.003,857.003,783.003,855.003,855.002.01%1,499,800
Nov 12, 20253,720.003,785.003,713.003,779.003,779.000.32%1,064,200
Nov 11, 20253,758.003,773.003,728.003,767.003,767.00-0.26%794,000
Nov 10, 20253,761.003,788.003,743.003,777.003,777.000.45%934,600
Nov 7, 20253,665.003,766.003,633.003,760.003,760.004.42%2,120,800
Nov 6, 20253,700.003,707.003,601.003,601.003,601.00-2.81%1,359,700
Nov 5, 20253,684.003,749.003,658.003,705.003,705.003.15%2,782,600
Nov 4, 20253,545.003,613.003,482.003,592.003,592.000.42%1,837,400
Oct 31, 20253,580.003,636.003,572.003,577.003,577.00-0.78%1,474,200
Oct 30, 20253,647.003,684.003,605.003,605.003,605.00-2.09%3,949,500
Oct 29, 20253,704.003,747.003,679.003,682.003,652.00-1.60%5,565,800
Oct 28, 20253,732.003,761.003,697.003,742.003,711.510.89%2,865,800
Oct 27, 20253,686.003,735.003,684.003,709.003,678.780.11%2,920,900
Oct 24, 20253,736.003,751.003,697.003,705.003,674.81-0.83%2,425,600
Oct 23, 20253,800.003,803.003,733.003,736.003,705.56-1.92%3,960,900
Oct 22, 20253,762.003,810.003,760.003,809.003,777.970.87%1,829,300
Oct 21, 20253,872.003,879.003,775.003,776.003,745.23-2.28%2,884,100
Oct 20, 20253,841.003,891.003,830.003,864.003,832.52-0.39%3,253,200
Oct 17, 20253,836.003,953.003,825.003,879.003,847.391.89%3,873,800
Oct 16, 20253,762.003,807.003,744.003,807.003,775.981.68%2,728,400
Oct 15, 20253,815.003,842.003,737.003,744.003,713.49-1.55%2,438,200
Oct 14, 20253,715.003,815.003,702.003,803.003,772.012.20%2,868,100
Oct 10, 20253,696.003,729.003,638.003,721.003,690.680.70%3,111,700
Oct 9, 20253,685.003,730.003,681.003,695.003,664.890.05%2,658,700
Oct 8, 20253,665.003,735.003,661.003,693.003,662.91-0.81%2,047,100
Oct 7, 20253,684.003,744.003,678.003,723.003,692.671.67%2,618,700
Oct 6, 20253,741.003,758.003,637.003,662.003,632.16-6.10%5,833,700
Oct 3, 20253,918.003,939.003,888.003,900.003,868.220.36%1,166,000
Oct 2, 20254,019.004,033.003,886.003,886.003,854.34-2.80%1,683,300
Oct 1, 20254,042.004,066.003,998.003,998.003,965.43-1.62%1,176,000