Skip to main content
logo
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
2,810.50
-5.50 (-0.20%)
Sep 2, 2026, 3:30 PM JST

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20262,840.002,864.502,816.002,816.002,816.00-0.28%966,000
Aug 31, 20262,890.002,897.502,824.002,824.002,824.00-1.60%1,321,200
Aug 28, 20262,802.002,872.002,791.002,870.002,870.001.86%1,453,500
Aug 27, 20262,807.002,853.502,782.502,817.502,817.50-1.04%1,210,000
Aug 26, 20262,878.002,895.002,844.002,847.002,847.00-0.05%1,280,800
Aug 25, 20262,841.002,868.502,810.002,848.502,848.500.87%1,330,600
Aug 24, 20262,801.002,831.002,783.502,824.002,824.000.97%1,251,200
Aug 21, 20262,810.002,836.002,782.002,797.002,797.00-0.18%1,412,200
Aug 20, 20262,810.002,841.502,775.002,802.002,802.000.52%2,342,500
Aug 19, 20262,790.002,812.502,753.002,787.502,787.500.50%1,792,800
Aug 18, 20262,755.002,776.002,713.502,773.502,773.50-0.11%1,480,600
Aug 17, 20262,765.502,787.002,745.002,776.502,776.50-0.31%1,051,500
Aug 14, 20262,779.002,800.002,766.002,785.002,785.00-0.32%1,057,000
Aug 13, 20262,782.002,795.502,747.502,794.002,794.00-0.34%1,732,400
Aug 12, 20262,831.002,845.002,780.002,803.502,803.50-1.48%1,641,600
Aug 10, 20262,835.502,854.002,784.002,845.502,845.500.26%1,071,800
Aug 7, 20262,798.002,852.502,780.502,838.002,838.001.34%1,278,600
Aug 6, 20262,780.002,827.502,764.002,800.502,800.501.97%1,463,700
Aug 5, 20262,742.002,798.002,724.002,746.502,746.50-1.40%1,273,500
Aug 4, 20262,850.002,886.002,768.002,785.502,785.50-1.94%1,828,100
Aug 3, 20262,829.502,875.502,787.002,840.502,840.503.25%3,621,000
Jul 31, 20262,790.002,853.002,748.002,751.002,751.00-3.79%1,751,000
Jul 30, 20262,884.002,922.502,812.002,859.502,859.50-0.68%3,597,300
Jul 29, 20262,802.002,944.002,770.002,879.002,879.003.08%2,986,100
Jul 28, 20262,729.002,814.002,705.002,793.002,793.003.83%2,406,700
Jul 27, 20262,630.002,690.002,628.002,690.002,690.001.17%1,627,100
Jul 24, 20262,621.502,667.002,586.002,659.002,659.001.18%1,363,900
Jul 23, 20262,591.002,632.002,563.002,628.002,628.000.17%1,647,700
Jul 22, 20262,628.002,632.502,591.002,623.502,623.50-0.74%1,596,900
Jul 21, 20262,711.002,760.502,634.002,643.002,643.00-2.81%1,642,600
Jul 17, 20262,705.002,760.002,693.502,719.502,719.501.55%1,412,600
Jul 16, 20262,675.002,720.502,664.002,678.002,678.000.13%1,052,000
Jul 15, 20262,713.002,732.002,672.002,674.502,674.50-1.96%1,132,300
Jul 14, 20262,720.002,754.502,696.502,728.002,728.001.83%1,276,700
Jul 13, 20262,662.002,698.002,633.002,679.002,679.001.55%1,066,400
Jul 10, 20262,653.002,659.502,628.002,638.002,638.00-2.21%1,249,100
Jul 9, 20262,700.002,723.502,675.502,697.502,697.50-0.97%889,800
Jul 8, 20262,719.502,748.002,704.002,724.002,724.00-0.84%1,023,500
Jul 7, 20262,696.002,766.002,671.002,747.002,747.001.87%1,445,200
Jul 6, 20262,670.002,716.002,663.002,696.502,696.501.32%881,300
Jul 3, 20262,743.002,751.002,653.002,661.502,661.50-0.09%1,144,800
Jul 2, 20262,609.002,664.002,582.502,664.002,664.003.84%1,326,800
Jul 1, 20262,597.002,600.002,555.002,565.502,565.50-2.88%1,452,600
Jun 30, 20262,680.002,710.502,637.502,641.502,641.50-1.95%1,235,600
Jun 29, 20262,616.002,717.002,592.002,694.002,694.004.32%2,146,500
Jun 26, 20262,560.002,582.502,525.502,582.502,582.500.72%1,234,600
Jun 25, 20262,627.502,634.502,560.002,564.002,564.00-0.83%1,291,600
Jun 24, 20262,634.002,640.002,580.002,585.502,585.50-0.98%1,566,200
Jun 23, 20262,525.502,611.002,523.002,611.002,611.002.49%1,528,200
Jun 22, 20262,537.002,547.502,521.002,547.502,547.500.41%1,226,300