Skip to main content
logo
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
2,803.50
-42.00 (-1.48%)
Aug 12, 2026, 3:30 PM JST

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 19, 20262,551.502,576.502,516.002,537.002,537.00-2.31%2,105,600
Jun 18, 20262,604.002,609.002,567.002,597.002,597.00-1.07%1,828,000
Jun 17, 20262,613.502,647.502,587.502,625.002,625.001.35%1,352,700
Jun 16, 20262,577.002,614.502,538.002,590.002,590.00-0.63%1,875,400
Jun 15, 20262,565.502,631.002,532.502,606.502,606.50-4.01%3,098,200
Jun 12, 20262,711.002,720.002,666.002,715.502,715.50-0.17%1,970,600
Jun 11, 20262,797.002,848.002,718.502,720.002,720.001.74%2,475,600
Jun 10, 20262,655.502,693.502,633.002,673.502,673.502.61%1,386,400
Jun 9, 20262,653.002,675.002,589.002,605.502,605.50-1.40%1,391,500
Jun 8, 20262,584.502,654.502,584.002,642.502,642.502.26%1,598,600
Jun 5, 20262,565.002,619.002,564.002,584.002,584.000.74%1,215,200
Jun 4, 20262,572.002,598.502,547.002,565.002,565.00-2.17%1,443,800
Jun 3, 20262,596.502,624.502,545.002,622.002,622.00-1,687,000
Jun 2, 20262,640.002,667.502,612.002,622.002,622.00-1.39%1,490,700