Kobe Bussan Co., Ltd. (TYO:3038)
Japan · Delayed Price · Currency is JPY 2,782.00
+55.00 (2.02%)
May 19, 2026, 11:30 AM JST
Kobe Bussan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 2,858.00 | 2,869.50 | 2,763.00 | 2,767.00 | 2,767.00 | -2.19% | 1,865,200 |
| May 7, 2026 | 2,783.00 | 2,860.00 | 2,779.00 | 2,829.00 | 2,829.00 | 0.87% | 3,515,700 |
| May 1, 2026 | 2,731.00 | 2,824.00 | 2,712.00 | 2,804.50 | 2,804.50 | 4.61% | 3,258,200 |
| Apr 30, 2026 | 2,743.50 | 2,750.50 | 2,667.50 | 2,681.00 | 2,681.00 | -4.45% | 2,493,000 |
| Apr 28, 2026 | 2,739.00 | 2,806.00 | 2,726.50 | 2,806.00 | 2,806.00 | 2.92% | 2,127,400 |
| Apr 27, 2026 | 2,705.00 | 2,739.50 | 2,685.00 | 2,726.50 | 2,726.50 | -0.27% | 1,715,600 |
| Apr 24, 2026 | 2,796.00 | 2,803.00 | 2,731.00 | 2,734.00 | 2,734.00 | -1.39% | 1,797,300 |
| Apr 23, 2026 | 2,855.00 | 2,857.50 | 2,756.50 | 2,772.50 | 2,772.50 | -3.35% | 2,803,500 |
| Apr 22, 2026 | 2,882.00 | 2,916.00 | 2,845.00 | 2,868.50 | 2,868.50 | -1.12% | 2,401,900 |
| Apr 21, 2026 | 3,086.00 | 3,097.00 | 2,901.00 | 2,901.00 | 2,901.00 | -6.72% | 4,608,700 |
| Apr 20, 2026 | 3,094.00 | 3,126.00 | 3,088.00 | 3,110.00 | 3,110.00 | 0.35% | 1,401,400 |
| Apr 17, 2026 | 3,094.00 | 3,125.00 | 3,086.00 | 3,099.00 | 3,099.00 | -0.42% | 1,825,200 |
| Apr 16, 2026 | 3,135.00 | 3,158.00 | 3,112.00 | 3,112.00 | 3,112.00 | -1.17% | 1,759,700 |
| Apr 15, 2026 | 3,090.00 | 3,164.00 | 3,088.00 | 3,149.00 | 3,149.00 | 1.94% | 1,505,500 |
| Apr 14, 2026 | 3,165.00 | 3,168.00 | 3,081.00 | 3,089.00 | 3,089.00 | -2.56% | 2,413,500 |
| Apr 13, 2026 | 3,233.00 | 3,234.00 | 3,170.00 | 3,170.00 | 3,170.00 | -2.76% | 2,000,500 |
| Apr 10, 2026 | 3,245.00 | 3,289.00 | 3,232.00 | 3,260.00 | 3,260.00 | 0.31% | 1,240,100 |
| Apr 9, 2026 | 3,287.00 | 3,331.00 | 3,250.00 | 3,250.00 | 3,250.00 | -0.55% | 1,628,700 |
| Apr 8, 2026 | 3,226.00 | 3,285.00 | 3,221.00 | 3,268.00 | 3,268.00 | 0.25% | 2,242,600 |
| Apr 7, 2026 | 3,380.00 | 3,404.00 | 3,231.00 | 3,260.00 | 3,260.00 | -3.21% | 2,326,900 |
| Apr 6, 2026 | 3,358.00 | 3,379.00 | 3,343.00 | 3,368.00 | 3,368.00 | 0.39% | 758,100 |
| Apr 3, 2026 | 3,365.00 | 3,392.00 | 3,347.00 | 3,355.00 | 3,355.00 | -0.77% | 967,600 |
| Apr 2, 2026 | 3,392.00 | 3,407.00 | 3,350.00 | 3,381.00 | 3,381.00 | -0.56% | 2,137,800 |
| Apr 1, 2026 | 3,414.00 | 3,445.00 | 3,283.00 | 3,400.00 | 3,400.00 | -1.56% | 3,100,400 |
| Mar 31, 2026 | 3,493.00 | 3,494.00 | 3,427.00 | 3,454.00 | 3,454.00 | -0.12% | 1,122,800 |
| Mar 30, 2026 | 3,417.00 | 3,466.00 | 3,374.00 | 3,458.00 | 3,458.00 | 0.09% | 1,392,900 |
| Mar 27, 2026 | 3,457.00 | 3,471.00 | 3,405.00 | 3,455.00 | 3,455.00 | 0.20% | 1,806,800 |
| Mar 26, 2026 | 3,500.00 | 3,507.00 | 3,419.00 | 3,448.00 | 3,448.00 | -1.85% | 2,196,700 |
| Mar 25, 2026 | 3,560.00 | 3,587.00 | 3,513.00 | 3,513.00 | 3,513.00 | -2.09% | 1,427,600 |
| Mar 24, 2026 | 3,533.00 | 3,588.00 | 3,531.00 | 3,588.00 | 3,588.00 | 1.13% | 1,032,000 |
| Mar 23, 2026 | 3,602.00 | 3,605.00 | 3,541.00 | 3,548.00 | 3,548.00 | -2.31% | 1,407,700 |
| Mar 19, 2026 | 3,630.00 | 3,678.00 | 3,615.00 | 3,632.00 | 3,632.00 | -1.01% | 1,407,300 |
| Mar 18, 2026 | 3,590.00 | 3,669.00 | 3,566.00 | 3,669.00 | 3,669.00 | 1.44% | 1,548,200 |
| Mar 17, 2026 | 3,604.00 | 3,638.00 | 3,566.00 | 3,617.00 | 3,617.00 | 0.53% | 1,649,500 |
| Mar 16, 2026 | 3,773.00 | 3,776.00 | 3,514.00 | 3,598.00 | 3,598.00 | -4.38% | 3,386,000 |
| Mar 13, 2026 | 3,733.00 | 3,834.00 | 3,727.00 | 3,763.00 | 3,763.00 | -0.08% | 1,569,600 |
| Mar 12, 2026 | 3,787.00 | 3,802.00 | 3,755.00 | 3,766.00 | 3,766.00 | -0.89% | 1,202,900 |
| Mar 11, 2026 | 3,771.00 | 3,818.00 | 3,758.00 | 3,800.00 | 3,800.00 | 0.32% | 981,500 |
| Mar 10, 2026 | 3,810.00 | 3,818.00 | 3,771.00 | 3,788.00 | 3,788.00 | -0.11% | 1,235,600 |
| Mar 9, 2026 | 3,658.00 | 3,792.00 | 3,620.00 | 3,792.00 | 3,792.00 | 2.38% | 2,393,400 |
| Mar 6, 2026 | 3,608.00 | 3,747.00 | 3,601.00 | 3,704.00 | 3,704.00 | 2.77% | 2,279,400 |
| Mar 5, 2026 | 3,594.00 | 3,639.00 | 3,573.00 | 3,604.00 | 3,604.00 | 0.11% | 2,217,300 |
| Mar 4, 2026 | 3,531.00 | 3,605.00 | 3,475.00 | 3,600.00 | 3,600.00 | 0.56% | 1,752,300 |
| Mar 3, 2026 | 3,671.00 | 3,691.00 | 3,548.00 | 3,580.00 | 3,580.00 | -3.22% | 2,429,000 |