Skip to main content
logo
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
2,806.00
+79.50 (2.92%)
Apr 28, 2026, 3:30 PM JST

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,739.002,792.502,726.502,775.00-1.78%1,833,100
Apr 27, 20262,705.002,739.502,685.002,726.502,726.50-0.27%1,715,600
Apr 24, 20262,796.002,803.002,731.002,734.002,734.00-1.39%1,797,300
Apr 23, 20262,855.002,857.502,756.502,772.502,772.50-3.35%2,803,500
Apr 22, 20262,882.002,916.002,845.002,868.502,868.50-1.12%2,401,900
Apr 21, 20263,086.003,097.002,901.002,901.002,901.00-6.72%4,608,700
Apr 20, 20263,094.003,126.003,088.003,110.003,110.000.35%1,401,400
Apr 17, 20263,094.003,125.003,086.003,099.003,099.00-0.42%1,825,200
Apr 16, 20263,135.003,158.003,112.003,112.003,112.00-1.17%1,759,700
Apr 15, 20263,090.003,164.003,088.003,149.003,149.001.94%1,505,500
Apr 14, 20263,165.003,168.003,081.003,089.003,089.00-2.56%2,413,500
Apr 13, 20263,233.003,234.003,170.003,170.003,170.00-2.76%2,000,500
Apr 10, 20263,245.003,289.003,232.003,260.003,260.000.31%1,240,100
Apr 9, 20263,287.003,331.003,250.003,250.003,250.00-0.55%1,628,700
Apr 8, 20263,226.003,285.003,221.003,268.003,268.000.25%2,242,600
Apr 7, 20263,380.003,404.003,231.003,260.003,260.00-3.21%2,326,900
Apr 6, 20263,358.003,379.003,343.003,368.003,368.000.39%758,100
Apr 3, 20263,365.003,392.003,347.003,355.003,355.00-0.77%967,600
Apr 2, 20263,392.003,407.003,350.003,381.003,381.00-0.56%2,137,800
Apr 1, 20263,414.003,445.003,283.003,400.003,400.00-1.56%3,100,400
Mar 31, 20263,493.003,494.003,427.003,454.003,454.00-0.12%1,122,800
Mar 30, 20263,417.003,466.003,374.003,458.003,458.000.09%1,392,900
Mar 27, 20263,457.003,471.003,405.003,455.003,455.000.20%1,806,800
Mar 26, 20263,500.003,507.003,419.003,448.003,448.00-1.85%2,196,700
Mar 25, 20263,560.003,587.003,513.003,513.003,513.00-2.09%1,427,600
Mar 24, 20263,533.003,588.003,531.003,588.003,588.001.13%1,032,000
Mar 23, 20263,602.003,605.003,541.003,548.003,548.00-2.31%1,407,700
Mar 19, 20263,630.003,678.003,615.003,632.003,632.00-1.01%1,407,300
Mar 18, 20263,590.003,669.003,566.003,669.003,669.001.44%1,548,200
Mar 17, 20263,604.003,638.003,566.003,617.003,617.000.53%1,649,500
Mar 16, 20263,773.003,776.003,514.003,598.003,598.00-4.38%3,386,000
Mar 13, 20263,733.003,834.003,727.003,763.003,763.00-0.08%1,569,600
Mar 12, 20263,787.003,802.003,755.003,766.003,766.00-0.89%1,202,900
Mar 11, 20263,771.003,818.003,758.003,800.003,800.000.32%981,500
Mar 10, 20263,810.003,818.003,771.003,788.003,788.00-0.11%1,235,600
Mar 9, 20263,658.003,792.003,620.003,792.003,792.002.38%2,393,400
Mar 6, 20263,608.003,747.003,601.003,704.003,704.002.77%2,279,400
Mar 5, 20263,594.003,639.003,573.003,604.003,604.000.11%2,217,300
Mar 4, 20263,531.003,605.003,475.003,600.003,600.000.56%1,752,300
Mar 3, 20263,671.003,691.003,548.003,580.003,580.00-3.22%2,429,000
Mar 2, 20263,685.003,739.003,674.003,699.003,699.00-0.19%1,882,200
Feb 27, 20263,678.003,717.003,663.003,706.003,706.00-0.08%12,393,800
Feb 26, 20263,742.003,772.003,703.003,709.003,709.00-0.91%1,425,400
Feb 25, 20263,724.003,743.003,687.003,743.003,743.00-0.40%1,657,400
Feb 24, 20263,806.003,850.003,743.003,758.003,758.000.59%2,010,200
Feb 20, 20263,705.003,770.003,681.003,736.003,736.000.62%1,494,000
Feb 19, 20263,735.003,740.003,700.003,713.003,713.00-1.17%1,532,800
Feb 18, 20263,721.003,779.003,707.003,757.003,757.000.05%1,476,100
Feb 17, 20263,744.003,760.003,721.003,755.003,755.00-1,021,600
Feb 16, 20263,789.003,798.003,735.003,755.003,755.00-1.34%1,608,000