Skip to main content
logo
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
3,856.00
+55.00 (1.45%)
At close: Jan 9, 2026

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,843.003,893.003,831.003,856.003,856.001.45%1,257,900
Jan 8, 20263,819.003,845.003,754.003,801.003,801.000.05%1,189,500
Jan 7, 20263,820.003,825.003,772.003,799.003,799.00-1.04%1,135,800
Jan 6, 20263,817.003,839.003,782.003,839.003,839.001.24%1,283,700
Jan 5, 20263,823.003,830.003,779.003,792.003,792.000.05%1,250,800
Dec 30, 20253,850.003,851.003,790.003,790.003,790.00-1.35%827,300
Dec 29, 20253,864.003,873.003,828.003,842.003,842.00-0.54%579,000
Dec 26, 20253,868.003,886.003,847.003,863.003,863.00-0.10%687,300
Dec 25, 20253,878.003,893.003,842.003,867.003,867.00-0.05%604,800
Dec 24, 20253,888.003,913.003,851.003,869.003,869.000.49%1,221,600
Dec 23, 20253,734.003,876.003,734.003,850.003,850.003.80%1,727,400
Dec 22, 20253,765.003,765.003,706.003,709.003,709.00-3.26%1,485,000
Dec 19, 20253,816.003,856.003,811.003,834.003,834.00-0.65%2,025,800
Dec 18, 20253,832.003,859.003,794.003,859.003,859.001.18%1,307,100
Dec 17, 20253,793.003,854.003,758.003,814.003,814.001.01%1,922,500
Dec 16, 20253,971.003,972.003,776.003,776.003,776.00-4.74%2,291,200
Dec 15, 20253,819.003,992.003,766.003,964.003,964.008.45%4,644,000
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