Skip to main content
logo
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
3,636.00
-33.00 (-0.90%)
Mar 19, 2026, 10:45 AM JST

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20263,590.003,668.003,566.003,653.00-1.00%881,800
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
Jan 23, 20263,686.003,703.003,667.003,695.003,695.00-0.05%1,258,100
Jan 22, 20263,867.003,869.003,697.003,697.003,697.00-2.71%2,604,600
Jan 21, 20263,941.003,949.003,770.003,800.003,800.00-3.94%2,340,300
Jan 20, 20263,777.003,974.003,757.003,956.003,956.005.78%3,348,600
Jan 19, 20263,710.003,770.003,678.003,740.003,740.005.03%3,617,900
Jan 16, 20263,646.003,649.003,558.003,561.003,561.00-2.49%2,039,700
Jan 15, 20263,660.003,695.003,650.003,652.003,652.00-0.11%1,448,000
Jan 14, 20263,640.003,679.003,632.003,656.003,656.00-0.68%1,843,700
Jan 13, 20263,802.003,814.003,681.003,681.003,681.00-4.54%2,914,600
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