Skip to main content
logo
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
2,937.50
+4.50 (0.15%)
Nov 2, 2026, 3:30 PM JST

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,929.002,983.002,926.002,937.502,937.500.15%1,467,600
Oct 30, 20262,900.002,947.002,881.002,933.002,933.002.82%2,000,200
Oct 29, 20262,934.502,942.002,843.002,852.502,852.50-1.87%4,855,800
Oct 28, 20263,001.003,001.002,929.002,939.002,906.98-0.81%5,148,700
Oct 27, 20262,969.003,004.002,942.002,963.002,930.72-1.23%2,291,000
Oct 26, 20263,014.003,020.002,958.003,000.002,967.31-0.43%2,018,500
Oct 23, 20263,050.003,097.003,004.003,013.002,980.171.07%2,696,400
Oct 22, 20262,960.502,997.002,951.002,981.002,948.52-0.38%2,295,100
Oct 21, 20263,001.003,030.002,964.002,992.502,959.90-1.34%1,977,700
Oct 20, 20263,020.003,033.002,991.003,033.002,999.950.83%1,437,100
Oct 19, 20263,000.003,030.002,982.003,008.002,975.230.82%1,424,100
Oct 16, 20262,988.003,020.002,972.502,983.502,950.99-0.15%1,232,400
Oct 15, 20262,949.002,995.002,942.502,988.002,955.443.07%2,548,400
Oct 14, 20262,919.502,939.002,896.002,899.002,867.41-0.80%3,846,000
Oct 13, 20262,975.002,989.002,922.502,922.502,890.66-1.18%3,070,400
Oct 9, 20262,970.002,994.002,937.502,957.502,925.280.14%2,479,000
Oct 8, 20262,930.002,962.002,922.002,953.502,921.320.91%2,575,500
Oct 7, 20262,970.002,976.002,927.002,927.002,895.11-0.61%2,027,000
Oct 6, 20262,975.002,983.502,945.002,945.002,912.91-0.27%1,654,500
Oct 5, 20262,963.502,977.002,944.502,953.002,920.83-1.40%2,330,400
Oct 2, 20263,017.003,031.002,990.002,995.002,962.37-0.50%1,358,600
Oct 1, 20262,999.003,042.002,988.003,010.002,977.20-0.40%1,782,100
Sep 30, 20262,970.003,022.002,967.503,022.002,989.071.79%3,441,100
Sep 29, 20262,979.502,986.002,929.002,969.002,936.650.76%2,001,500
Sep 28, 20262,952.502,988.002,928.002,946.502,914.40-1,750,400
Sep 25, 20262,952.002,979.002,928.502,946.502,914.40-0.56%1,878,800
Sep 24, 20262,967.003,015.002,935.002,963.002,930.72-2.44%1,987,600
Sep 18, 20263,113.003,117.003,030.003,037.003,003.91-3.37%2,182,100
Sep 17, 20263,065.003,149.003,058.003,143.003,108.762.05%1,385,100
Sep 16, 20263,131.003,134.003,056.003,080.003,046.44-2.72%1,820,800
Sep 15, 20263,199.003,219.003,137.003,166.003,131.50-0.03%2,619,500
Sep 14, 20263,083.003,199.003,065.003,167.003,132.496.79%3,928,400
Sep 11, 20263,001.003,012.002,955.502,965.502,933.19-3.44%2,925,100
Sep 10, 20263,125.003,149.003,042.003,071.003,037.54-1.19%2,752,200
Sep 9, 20263,055.003,118.003,021.003,108.003,074.14-2,983,200
Sep 8, 20263,016.003,133.003,011.003,108.003,074.144.12%3,815,600
Sep 7, 20263,065.003,070.002,969.002,985.002,952.48-1.55%2,503,100
Sep 4, 20263,107.003,204.003,014.003,032.002,998.964.55%6,305,300
Sep 3, 20262,810.002,908.002,764.502,900.002,868.403.18%2,852,400
Sep 2, 20262,822.002,852.002,796.002,810.502,779.88-0.20%1,487,200
Sep 1, 20262,840.002,864.502,816.002,816.002,785.32-0.28%966,000
Aug 31, 20262,890.002,897.502,824.002,824.002,793.23-1.60%1,321,200
Aug 28, 20262,802.002,872.002,791.002,870.002,838.731.86%1,453,500
Aug 27, 20262,807.002,853.502,782.502,817.502,786.80-1.04%1,210,000
Aug 26, 20262,878.002,895.002,844.002,847.002,815.98-0.05%1,280,800
Aug 25, 20262,841.002,868.502,810.002,848.502,817.460.87%1,330,600
Aug 24, 20262,801.002,831.002,783.502,824.002,793.230.97%1,251,200
Aug 21, 20262,810.002,836.002,782.002,797.002,766.53-0.18%1,412,200
Aug 20, 20262,810.002,841.502,775.002,802.002,771.470.52%2,342,500
Aug 19, 20262,790.002,812.502,753.002,787.502,757.130.50%1,792,800