Kobe Bussan Co., Ltd. (TYO:3038)
Japan · Delayed Price · Currency is JPY 3,037.00
-106.00 (-3.37%)
Sep 18, 2026, 3:30 PM JST
Kobe Bussan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,113.00 | 3,117.00 | 3,030.00 | 3,037.00 | 3,037.00 | -3.37% | 2,182,100 |
| Sep 17, 2026 | 3,065.00 | 3,149.00 | 3,058.00 | 3,143.00 | 3,143.00 | 2.05% | 1,385,100 |
| Sep 16, 2026 | 3,131.00 | 3,134.00 | 3,056.00 | 3,080.00 | 3,080.00 | -2.72% | 1,820,800 |
| Sep 15, 2026 | 3,199.00 | 3,219.00 | 3,137.00 | 3,166.00 | 3,166.00 | -0.03% | 2,619,500 |
| Sep 14, 2026 | 3,083.00 | 3,199.00 | 3,065.00 | 3,167.00 | 3,167.00 | 6.79% | 3,928,400 |
| Sep 11, 2026 | 3,001.00 | 3,012.00 | 2,955.50 | 2,965.50 | 2,965.50 | -3.44% | 2,925,100 |
| Sep 10, 2026 | 3,125.00 | 3,149.00 | 3,042.00 | 3,071.00 | 3,071.00 | -1.19% | 2,752,200 |
| Sep 9, 2026 | 3,055.00 | 3,118.00 | 3,021.00 | 3,108.00 | 3,108.00 | - | 2,983,200 |
| Sep 8, 2026 | 3,016.00 | 3,133.00 | 3,011.00 | 3,108.00 | 3,108.00 | 4.12% | 3,815,600 |
| Sep 7, 2026 | 3,065.00 | 3,070.00 | 2,969.00 | 2,985.00 | 2,985.00 | -1.55% | 2,503,100 |
| Sep 4, 2026 | 3,107.00 | 3,204.00 | 3,014.00 | 3,032.00 | 3,032.00 | 4.55% | 6,305,300 |
| Sep 3, 2026 | 2,810.00 | 2,908.00 | 2,764.50 | 2,900.00 | 2,900.00 | 3.18% | 2,852,400 |
| Sep 2, 2026 | 2,822.00 | 2,852.00 | 2,796.00 | 2,810.50 | 2,810.50 | -0.20% | 1,487,200 |
| Sep 1, 2026 | 2,840.00 | 2,864.50 | 2,816.00 | 2,816.00 | 2,816.00 | -0.28% | 966,000 |
| Aug 31, 2026 | 2,890.00 | 2,897.50 | 2,824.00 | 2,824.00 | 2,824.00 | -1.60% | 1,321,200 |
| Aug 28, 2026 | 2,802.00 | 2,872.00 | 2,791.00 | 2,870.00 | 2,870.00 | 1.86% | 1,453,500 |
| Aug 27, 2026 | 2,807.00 | 2,853.50 | 2,782.50 | 2,817.50 | 2,817.50 | -1.04% | 1,210,000 |
| Aug 26, 2026 | 2,878.00 | 2,895.00 | 2,844.00 | 2,847.00 | 2,847.00 | -0.05% | 1,280,800 |
| Aug 25, 2026 | 2,841.00 | 2,868.50 | 2,810.00 | 2,848.50 | 2,848.50 | 0.87% | 1,330,600 |
| Aug 24, 2026 | 2,801.00 | 2,831.00 | 2,783.50 | 2,824.00 | 2,824.00 | 0.97% | 1,251,200 |
| Aug 21, 2026 | 2,810.00 | 2,836.00 | 2,782.00 | 2,797.00 | 2,797.00 | -0.18% | 1,412,200 |
| Aug 20, 2026 | 2,810.00 | 2,841.50 | 2,775.00 | 2,802.00 | 2,802.00 | 0.52% | 2,342,500 |
| Aug 19, 2026 | 2,790.00 | 2,812.50 | 2,753.00 | 2,787.50 | 2,787.50 | 0.50% | 1,792,800 |
| Aug 18, 2026 | 2,755.00 | 2,776.00 | 2,713.50 | 2,773.50 | 2,773.50 | -0.11% | 1,480,600 |
| Aug 17, 2026 | 2,765.50 | 2,787.00 | 2,745.00 | 2,776.50 | 2,776.50 | -0.31% | 1,051,500 |
| Aug 14, 2026 | 2,779.00 | 2,800.00 | 2,766.00 | 2,785.00 | 2,785.00 | -0.32% | 1,057,000 |
| Aug 13, 2026 | 2,782.00 | 2,795.50 | 2,747.50 | 2,794.00 | 2,794.00 | -0.34% | 1,732,400 |
| Aug 12, 2026 | 2,831.00 | 2,845.00 | 2,780.00 | 2,803.50 | 2,803.50 | -1.48% | 1,641,600 |
| Aug 10, 2026 | 2,835.50 | 2,854.00 | 2,784.00 | 2,845.50 | 2,845.50 | 0.26% | 1,071,800 |
| Aug 7, 2026 | 2,798.00 | 2,852.50 | 2,780.50 | 2,838.00 | 2,838.00 | 1.34% | 1,278,600 |
| Aug 6, 2026 | 2,780.00 | 2,827.50 | 2,764.00 | 2,800.50 | 2,800.50 | 1.97% | 1,463,700 |
| Aug 5, 2026 | 2,742.00 | 2,798.00 | 2,724.00 | 2,746.50 | 2,746.50 | -1.40% | 1,273,500 |
| Aug 4, 2026 | 2,850.00 | 2,886.00 | 2,768.00 | 2,785.50 | 2,785.50 | -1.94% | 1,828,100 |
| Aug 3, 2026 | 2,829.50 | 2,875.50 | 2,787.00 | 2,840.50 | 2,840.50 | 3.25% | 3,621,000 |
| Jul 31, 2026 | 2,790.00 | 2,853.00 | 2,748.00 | 2,751.00 | 2,751.00 | -3.79% | 1,751,000 |
| Jul 30, 2026 | 2,884.00 | 2,922.50 | 2,812.00 | 2,859.50 | 2,859.50 | -0.68% | 3,597,300 |
| Jul 29, 2026 | 2,802.00 | 2,944.00 | 2,770.00 | 2,879.00 | 2,879.00 | 3.08% | 2,986,100 |
| Jul 28, 2026 | 2,729.00 | 2,814.00 | 2,705.00 | 2,793.00 | 2,793.00 | 3.83% | 2,406,700 |
| Jul 27, 2026 | 2,630.00 | 2,690.00 | 2,628.00 | 2,690.00 | 2,690.00 | 1.17% | 1,627,100 |
| Jul 24, 2026 | 2,621.50 | 2,667.00 | 2,586.00 | 2,659.00 | 2,659.00 | 1.18% | 1,363,900 |
| Jul 23, 2026 | 2,591.00 | 2,632.00 | 2,563.00 | 2,628.00 | 2,628.00 | 0.17% | 1,647,700 |
| Jul 22, 2026 | 2,628.00 | 2,632.50 | 2,591.00 | 2,623.50 | 2,623.50 | -0.74% | 1,596,900 |
| Jul 21, 2026 | 2,711.00 | 2,760.50 | 2,634.00 | 2,643.00 | 2,643.00 | -2.81% | 1,642,600 |
| Jul 17, 2026 | 2,705.00 | 2,760.00 | 2,693.50 | 2,719.50 | 2,719.50 | 1.55% | 1,412,600 |
| Jul 16, 2026 | 2,675.00 | 2,720.50 | 2,664.00 | 2,678.00 | 2,678.00 | 0.13% | 1,052,000 |
| Jul 15, 2026 | 2,713.00 | 2,732.00 | 2,672.00 | 2,674.50 | 2,674.50 | -1.96% | 1,132,300 |
| Jul 14, 2026 | 2,720.00 | 2,754.50 | 2,696.50 | 2,728.00 | 2,728.00 | 1.83% | 1,276,700 |
| Jul 13, 2026 | 2,662.00 | 2,698.00 | 2,633.00 | 2,679.00 | 2,679.00 | 1.55% | 1,066,400 |
| Jul 10, 2026 | 2,653.00 | 2,659.50 | 2,628.00 | 2,638.00 | 2,638.00 | -2.21% | 1,249,100 |
| Jul 9, 2026 | 2,700.00 | 2,723.50 | 2,675.50 | 2,697.50 | 2,697.50 | -0.97% | 889,800 |