Skip to main content
logo
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
3,268.00
+8.00 (0.25%)
Apr 8, 2026, 3:30 PM JST

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20263,226.003,285.003,221.003,268.003,268.000.25%2,242,600
Apr 7, 20263,380.003,404.003,231.003,260.003,260.00-3.21%2,326,900
Apr 6, 20263,358.003,379.003,343.003,368.003,368.000.39%758,100
Apr 3, 20263,365.003,392.003,347.003,355.003,355.00-0.77%967,600
Apr 2, 20263,392.003,407.003,350.003,381.003,381.00-0.56%2,137,800
Apr 1, 20263,414.003,445.003,283.003,400.003,400.00-1.56%3,100,400
Mar 31, 20263,493.003,494.003,427.003,454.003,454.00-0.12%1,122,800
Mar 30, 20263,417.003,466.003,374.003,458.003,458.000.09%1,392,900
Mar 27, 20263,457.003,471.003,405.003,455.003,455.000.20%1,806,800
Mar 26, 20263,500.003,507.003,419.003,448.003,448.00-1.85%2,196,700
Mar 25, 20263,560.003,587.003,513.003,513.003,513.00-2.09%1,427,600
Mar 24, 20263,533.003,588.003,531.003,588.003,588.001.13%1,032,000
Mar 23, 20263,602.003,605.003,541.003,548.003,548.00-2.31%1,407,700
Mar 19, 20263,630.003,678.003,615.003,632.003,632.00-1.01%1,407,300
Mar 18, 20263,590.003,669.003,566.003,669.003,669.001.44%1,548,200
Mar 17, 20263,604.003,638.003,566.003,617.003,617.000.53%1,649,500
Mar 16, 20263,773.003,776.003,514.003,598.003,598.00-4.38%3,386,000
Mar 13, 20263,733.003,834.003,727.003,763.003,763.00-0.08%1,569,600
Mar 12, 20263,787.003,802.003,755.003,766.003,766.00-0.89%1,202,900
Mar 11, 20263,771.003,818.003,758.003,800.003,800.000.32%981,500
Mar 10, 20263,810.003,818.003,771.003,788.003,788.00-0.11%1,235,600
Mar 9, 20263,658.003,792.003,620.003,792.003,792.002.38%2,393,400
Mar 6, 20263,608.003,747.003,601.003,704.003,704.002.77%2,279,400
Mar 5, 20263,594.003,639.003,573.003,604.003,604.000.11%2,217,300
Mar 4, 20263,531.003,605.003,475.003,600.003,600.000.56%1,752,300
Mar 3, 20263,671.003,691.003,548.003,580.003,580.00-3.22%2,429,000
Mar 2, 20263,685.003,739.003,674.003,699.003,699.00-0.19%1,882,200
Feb 27, 20263,678.003,717.003,663.003,706.003,706.00-0.08%12,393,800
Feb 26, 20263,742.003,772.003,703.003,709.003,709.00-0.91%1,425,400
Feb 25, 20263,724.003,743.003,687.003,743.003,743.00-0.40%1,657,400
Feb 24, 20263,806.003,850.003,743.003,758.003,758.000.59%2,010,200
Feb 20, 20263,705.003,770.003,681.003,736.003,736.000.62%1,494,000
Feb 19, 20263,735.003,740.003,700.003,713.003,713.00-1.17%1,532,800
Feb 18, 20263,721.003,779.003,707.003,757.003,757.000.05%1,476,100
Feb 17, 20263,744.003,760.003,721.003,755.003,755.00-1,021,600
Feb 16, 20263,789.003,798.003,735.003,755.003,755.00-1.34%1,608,000
Feb 13, 20263,890.003,905.003,787.003,806.003,806.00-1.93%1,688,700
Feb 12, 20263,817.003,892.003,747.003,881.003,881.001.41%2,998,200
Feb 10, 20263,765.003,828.003,744.003,827.003,827.001.70%1,447,700
Feb 9, 20263,715.003,785.003,700.003,763.003,763.00-0.11%1,488,800
Feb 6, 20263,791.003,803.003,700.003,767.003,767.00-0.55%1,585,900
Feb 5, 20263,790.003,798.003,722.003,788.003,788.000.80%1,292,100
Feb 4, 20263,760.003,778.003,728.003,758.003,758.000.37%1,251,600
Feb 3, 20263,758.003,800.003,716.003,744.003,744.00-1.29%1,723,600
Feb 2, 20263,799.003,819.003,766.003,793.003,793.00-0.32%994,000
Jan 30, 20263,780.003,823.003,746.003,805.003,805.00-0.03%1,296,000
Jan 29, 20263,809.003,872.003,765.003,806.003,806.00-1.88%1,675,900
Jan 28, 20263,868.003,893.003,808.003,879.003,879.002.43%2,572,100
Jan 27, 20263,910.003,920.003,772.003,787.003,787.00-3.69%2,111,000
Jan 26, 20263,835.003,932.003,825.003,932.003,932.006.41%4,161,500