Skip to main content
logo
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
4,086.00
+28.00 (0.69%)
Sep 10, 2025, 3:30 PM JST

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20254,094.004,178.004,086.004,170.004,170.001.07%957,100
Aug 8, 20254,162.004,170.004,113.004,126.004,126.000.36%1,213,400
Aug 7, 20254,127.004,188.004,090.004,111.004,111.000.64%1,131,700
Aug 6, 20254,057.004,106.004,057.004,085.004,085.000.69%718,600
Aug 5, 20254,120.004,142.004,055.004,057.004,057.00-1.98%1,328,700
Aug 4, 20254,135.004,220.004,107.004,139.004,139.002.78%1,817,700
Aug 1, 20254,045.004,064.003,968.004,027.004,027.00-0.93%1,277,700
Jul 31, 20254,060.004,079.004,010.004,065.004,065.000.59%1,150,000
Jul 30, 20254,002.004,050.003,985.004,041.004,041.001.03%3,166,700
Jul 29, 20254,012.004,022.003,981.004,000.004,000.00-0.89%1,099,400
Jul 28, 20254,041.004,071.004,027.004,036.004,036.00-1.46%1,063,300
Jul 25, 20254,148.004,165.004,076.004,096.004,096.00-1.61%1,622,100
Jul 24, 20254,150.004,174.004,115.004,163.004,163.000.43%1,241,000
Jul 23, 20254,222.004,252.004,072.004,145.004,145.00-1.89%1,961,400
Jul 22, 20254,260.004,283.004,217.004,225.004,225.00-0.82%989,500
Jul 18, 20254,320.004,351.004,250.004,260.004,260.00-2.58%917,300
Jul 17, 20254,338.004,465.004,327.004,373.004,373.001.60%1,390,600
Jul 16, 20254,287.004,318.004,263.004,304.004,304.000.28%663,300
Jul 15, 20254,334.004,346.004,278.004,292.004,292.00-0.02%892,900
Jul 14, 20254,264.004,306.004,210.004,293.004,293.000.07%887,500
Jul 11, 20254,311.004,342.004,276.004,290.004,290.00-0.79%755,700
Jul 10, 20254,330.004,375.004,311.004,324.004,324.00-0.16%964,800
Jul 9, 20254,454.004,470.004,323.004,331.004,331.00-3.58%1,372,300
Jul 8, 20254,535.004,551.004,454.004,492.004,492.00-1.25%1,049,400
Jul 7, 20254,452.004,566.004,450.004,549.004,549.002.66%856,200
Jul 4, 20254,435.004,503.004,420.004,431.004,431.00-0.78%562,300
Jul 3, 20254,582.004,628.004,466.004,466.004,466.00-3.06%1,096,100
Jul 2, 20254,543.004,670.004,540.004,607.004,607.002.26%1,488,400
Jul 1, 20254,523.004,640.004,497.004,505.004,505.000.60%1,460,000
Jun 30, 20254,430.004,478.004,402.004,478.004,478.000.36%1,158,600