Kobe Bussan Co., Ltd. (TYO:3038)
Japan · Delayed Price · Currency is JPY 2,700.50
-19.00 (-0.70%)
Jul 21, 2026, 11:30 AM JST
Kobe Bussan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,705.00 | 2,760.00 | 2,693.50 | 2,719.50 | 2,719.50 | 1.55% | 1,412,600 |
| Jul 16, 2026 | 2,675.00 | 2,720.50 | 2,664.00 | 2,678.00 | 2,678.00 | 0.13% | 1,052,000 |
| Jul 15, 2026 | 2,713.00 | 2,732.00 | 2,672.00 | 2,674.50 | 2,674.50 | -1.96% | 1,132,300 |
| Jul 14, 2026 | 2,720.00 | 2,754.50 | 2,696.50 | 2,728.00 | 2,728.00 | 1.83% | 1,276,700 |
| Jul 13, 2026 | 2,662.00 | 2,698.00 | 2,633.00 | 2,679.00 | 2,679.00 | 1.55% | 1,066,400 |
| Jul 10, 2026 | 2,653.00 | 2,659.50 | 2,628.00 | 2,638.00 | 2,638.00 | -2.21% | 1,249,100 |
| Jul 9, 2026 | 2,700.00 | 2,723.50 | 2,675.50 | 2,697.50 | 2,697.50 | -0.97% | 889,800 |
| Jul 8, 2026 | 2,719.50 | 2,748.00 | 2,704.00 | 2,724.00 | 2,724.00 | -0.84% | 1,023,500 |
| Jul 7, 2026 | 2,696.00 | 2,766.00 | 2,671.00 | 2,747.00 | 2,747.00 | 1.87% | 1,445,200 |
| Jul 6, 2026 | 2,670.00 | 2,716.00 | 2,663.00 | 2,696.50 | 2,696.50 | 1.32% | 881,300 |
| Jul 3, 2026 | 2,743.00 | 2,751.00 | 2,653.00 | 2,661.50 | 2,661.50 | -0.09% | 1,144,800 |
| Jul 2, 2026 | 2,609.00 | 2,664.00 | 2,582.50 | 2,664.00 | 2,664.00 | 3.84% | 1,326,800 |
| Jul 1, 2026 | 2,597.00 | 2,600.00 | 2,555.00 | 2,565.50 | 2,565.50 | -2.88% | 1,452,600 |
| Jun 30, 2026 | 2,680.00 | 2,710.50 | 2,637.50 | 2,641.50 | 2,641.50 | -1.95% | 1,235,600 |
| Jun 29, 2026 | 2,616.00 | 2,717.00 | 2,592.00 | 2,694.00 | 2,694.00 | 4.32% | 2,146,500 |
| Jun 26, 2026 | 2,560.00 | 2,582.50 | 2,525.50 | 2,582.50 | 2,582.50 | 0.72% | 1,234,600 |
| Jun 25, 2026 | 2,627.50 | 2,634.50 | 2,560.00 | 2,564.00 | 2,564.00 | -0.83% | 1,291,600 |
| Jun 24, 2026 | 2,634.00 | 2,640.00 | 2,580.00 | 2,585.50 | 2,585.50 | -0.98% | 1,566,200 |
| Jun 23, 2026 | 2,525.50 | 2,611.00 | 2,523.00 | 2,611.00 | 2,611.00 | 2.49% | 1,528,200 |
| Jun 22, 2026 | 2,537.00 | 2,547.50 | 2,521.00 | 2,547.50 | 2,547.50 | 0.41% | 1,226,300 |
| Jun 19, 2026 | 2,551.50 | 2,576.50 | 2,516.00 | 2,537.00 | 2,537.00 | -2.31% | 2,105,600 |
| Jun 18, 2026 | 2,604.00 | 2,609.00 | 2,567.00 | 2,597.00 | 2,597.00 | -1.07% | 1,828,000 |
| Jun 17, 2026 | 2,613.50 | 2,647.50 | 2,587.50 | 2,625.00 | 2,625.00 | 1.35% | 1,352,700 |
| Jun 16, 2026 | 2,577.00 | 2,614.50 | 2,538.00 | 2,590.00 | 2,590.00 | -0.63% | 1,875,400 |
| Jun 15, 2026 | 2,565.50 | 2,631.00 | 2,532.50 | 2,606.50 | 2,606.50 | -4.01% | 3,098,200 |
| Jun 12, 2026 | 2,711.00 | 2,720.00 | 2,666.00 | 2,715.50 | 2,715.50 | -0.17% | 1,970,600 |
| Jun 11, 2026 | 2,797.00 | 2,848.00 | 2,718.50 | 2,720.00 | 2,720.00 | 1.74% | 2,475,600 |
| Jun 10, 2026 | 2,655.50 | 2,693.50 | 2,633.00 | 2,673.50 | 2,673.50 | 2.61% | 1,386,400 |
| Jun 9, 2026 | 2,653.00 | 2,675.00 | 2,589.00 | 2,605.50 | 2,605.50 | -1.40% | 1,391,500 |
| Jun 8, 2026 | 2,584.50 | 2,654.50 | 2,584.00 | 2,642.50 | 2,642.50 | 2.26% | 1,598,600 |
| Jun 5, 2026 | 2,565.00 | 2,619.00 | 2,564.00 | 2,584.00 | 2,584.00 | 0.74% | 1,215,200 |
| Jun 4, 2026 | 2,572.00 | 2,598.50 | 2,547.00 | 2,565.00 | 2,565.00 | -2.17% | 1,443,800 |
| Jun 3, 2026 | 2,596.50 | 2,624.50 | 2,545.00 | 2,622.00 | 2,622.00 | - | 1,687,000 |
| Jun 2, 2026 | 2,640.00 | 2,667.50 | 2,612.00 | 2,622.00 | 2,622.00 | -1.39% | 1,490,700 |
| Jun 1, 2026 | 2,690.00 | 2,690.50 | 2,635.50 | 2,659.00 | 2,659.00 | -1.92% | 1,458,300 |
| May 29, 2026 | 2,661.00 | 2,753.50 | 2,653.50 | 2,711.00 | 2,711.00 | 1.86% | 2,643,600 |
| May 28, 2026 | 2,684.00 | 2,702.00 | 2,629.50 | 2,661.50 | 2,661.50 | -0.28% | 1,619,700 |
| May 27, 2026 | 2,640.00 | 2,669.00 | 2,601.00 | 2,669.00 | 2,669.00 | 1.16% | 1,456,100 |
| May 26, 2026 | 2,661.00 | 2,665.00 | 2,612.50 | 2,638.50 | 2,638.50 | -0.08% | 1,341,500 |
| May 25, 2026 | 2,671.00 | 2,692.50 | 2,607.00 | 2,640.50 | 2,640.50 | -2.92% | 2,369,500 |
| May 22, 2026 | 2,746.00 | 2,756.00 | 2,707.00 | 2,720.00 | 2,720.00 | -1.38% | 1,056,300 |
| May 21, 2026 | 2,819.00 | 2,819.50 | 2,749.50 | 2,758.00 | 2,758.00 | -1.92% | 1,116,200 |
| May 20, 2026 | 2,819.50 | 2,820.50 | 2,780.00 | 2,812.00 | 2,812.00 | -0.05% | 1,389,500 |
| May 19, 2026 | 2,790.00 | 2,813.50 | 2,752.00 | 2,813.50 | 2,813.50 | 3.17% | 1,496,300 |
| May 18, 2026 | 2,807.00 | 2,817.00 | 2,710.50 | 2,727.00 | 2,727.00 | -2.55% | 1,240,100 |
| May 15, 2026 | 2,736.50 | 2,799.00 | 2,715.00 | 2,798.50 | 2,798.50 | 2.27% | 1,905,000 |
| May 14, 2026 | 2,737.50 | 2,749.00 | 2,677.00 | 2,736.50 | 2,736.50 | 0.13% | 1,377,800 |
| May 13, 2026 | 2,709.50 | 2,754.50 | 2,701.00 | 2,733.00 | 2,733.00 | 1.43% | 1,025,800 |
| May 12, 2026 | 2,730.00 | 2,740.00 | 2,691.00 | 2,694.50 | 2,694.50 | -2.04% | 1,315,600 |
| May 11, 2026 | 2,767.00 | 2,796.50 | 2,741.00 | 2,750.50 | 2,750.50 | -0.60% | 1,473,900 |