Balnibarbi Co.,Ltd. (TYO:3418)
Japan · Delayed Price · Currency is JPY 1,093.00
-10.00 (-0.91%)
Mar 26, 2026, 2:54 PM JST
Balnibarbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,104.00 | 1,104.00 | 1,097.00 | 1,100.00 | - | -0.27% | 6,300 |
| Mar 25, 2026 | 1,095.00 | 1,104.00 | 1,088.00 | 1,103.00 | 1,103.00 | 1.38% | 32,700 |
| Mar 24, 2026 | 1,086.00 | 1,094.00 | 1,079.00 | 1,088.00 | 1,088.00 | 1.02% | 18,900 |
| Mar 23, 2026 | 1,080.00 | 1,081.00 | 1,070.00 | 1,077.00 | 1,077.00 | -1.28% | 26,400 |
| Mar 19, 2026 | 1,095.00 | 1,100.00 | 1,086.00 | 1,091.00 | 1,091.00 | -0.55% | 17,400 |
| Mar 18, 2026 | 1,093.00 | 1,101.00 | 1,093.00 | 1,097.00 | 1,097.00 | 0.55% | 11,600 |
| Mar 17, 2026 | 1,086.00 | 1,100.00 | 1,084.00 | 1,091.00 | 1,091.00 | 1.77% | 24,500 |
| Mar 16, 2026 | 1,075.00 | 1,075.00 | 1,067.00 | 1,072.00 | 1,072.00 | -0.37% | 18,000 |
| Mar 13, 2026 | 1,096.00 | 1,096.00 | 1,070.00 | 1,076.00 | 1,076.00 | -1.10% | 32,600 |
| Mar 12, 2026 | 1,098.00 | 1,098.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.27% | 23,000 |
| Mar 11, 2026 | 1,105.00 | 1,107.00 | 1,100.00 | 1,102.00 | 1,102.00 | - | 13,700 |
| Mar 10, 2026 | 1,099.00 | 1,102.00 | 1,093.00 | 1,102.00 | 1,102.00 | 1.10% | 20,500 |
| Mar 9, 2026 | 1,085.00 | 1,095.00 | 1,074.00 | 1,090.00 | 1,090.00 | -0.73% | 35,200 |
| Mar 6, 2026 | 1,100.00 | 1,107.00 | 1,092.00 | 1,098.00 | 1,098.00 | -0.27% | 16,600 |
| Mar 5, 2026 | 1,090.00 | 1,106.00 | 1,090.00 | 1,101.00 | 1,101.00 | 2.04% | 22,100 |
| Mar 4, 2026 | 1,084.00 | 1,084.00 | 1,068.00 | 1,079.00 | 1,079.00 | -1.01% | 45,500 |
| Mar 3, 2026 | 1,092.00 | 1,101.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.09% | 27,400 |
| Mar 2, 2026 | 1,112.00 | 1,113.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.89% | 36,600 |
| Feb 27, 2026 | 1,110.00 | 1,114.00 | 1,105.00 | 1,112.00 | 1,112.00 | 0.63% | 30,100 |
| Feb 26, 2026 | 1,096.00 | 1,106.00 | 1,095.00 | 1,105.00 | 1,105.00 | 0.91% | 15,400 |
| Feb 25, 2026 | 1,100.00 | 1,102.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.36% | 13,600 |
| Feb 24, 2026 | 1,100.00 | 1,101.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.73% | 24,000 |
| Feb 20, 2026 | 1,096.00 | 1,100.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.46% | 8,900 |
| Feb 19, 2026 | 1,094.00 | 1,100.00 | 1,091.00 | 1,096.00 | 1,096.00 | 0.18% | 10,800 |
| Feb 18, 2026 | 1,091.00 | 1,100.00 | 1,091.00 | 1,094.00 | 1,094.00 | 0.37% | 16,600 |
| Feb 17, 2026 | 1,096.00 | 1,096.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.55% | 10,600 |
| Feb 16, 2026 | 1,093.00 | 1,102.00 | 1,090.00 | 1,096.00 | 1,096.00 | 0.55% | 19,800 |
| Feb 13, 2026 | 1,106.00 | 1,106.00 | 1,088.00 | 1,090.00 | 1,090.00 | -1.09% | 16,300 |
| Feb 12, 2026 | 1,099.00 | 1,103.00 | 1,095.00 | 1,102.00 | 1,102.00 | 0.73% | 26,900 |
| Feb 10, 2026 | 1,088.00 | 1,097.00 | 1,086.00 | 1,094.00 | 1,094.00 | 1.20% | 16,700 |
| Feb 9, 2026 | 1,081.00 | 1,087.00 | 1,078.00 | 1,081.00 | 1,081.00 | 0.28% | 21,000 |
| Feb 6, 2026 | 1,081.00 | 1,081.00 | 1,071.00 | 1,078.00 | 1,078.00 | -0.28% | 18,900 |
| Feb 5, 2026 | 1,081.00 | 1,086.00 | 1,079.00 | 1,081.00 | 1,081.00 | 0.09% | 20,400 |
| Feb 4, 2026 | 1,084.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.46% | 14,200 |
| Feb 3, 2026 | 1,086.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | 9,800 |
| Feb 2, 2026 | 1,094.00 | 1,098.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.28% | 22,300 |
| Jan 30, 2026 | 1,079.00 | 1,090.00 | 1,073.00 | 1,088.00 | 1,088.00 | 2.16% | 22,600 |
| Jan 29, 2026 | 1,087.00 | 1,087.00 | 1,061.00 | 1,065.00 | 1,065.00 | -2.38% | 43,300 |
| Jan 28, 2026 | 1,097.00 | 1,098.00 | 1,090.00 | 1,091.00 | 1,088.50 | -0.46% | 23,100 |
| Jan 27, 2026 | 1,100.00 | 1,101.00 | 1,096.00 | 1,096.00 | 1,093.49 | -0.09% | 18,200 |
| Jan 26, 2026 | 1,115.00 | 1,118.00 | 1,097.00 | 1,097.00 | 1,094.49 | -0.09% | 42,100 |
| Jan 23, 2026 | 1,113.00 | 1,115.00 | 1,090.00 | 1,098.00 | 1,095.49 | -0.90% | 68,800 |
| Jan 22, 2026 | 1,111.00 | 1,128.00 | 1,094.00 | 1,108.00 | 1,105.47 | -0.27% | 78,500 |
| Jan 21, 2026 | 1,100.00 | 1,111.00 | 1,093.00 | 1,111.00 | 1,108.46 | - | 50,600 |
| Jan 20, 2026 | 1,092.00 | 1,140.00 | 1,078.00 | 1,111.00 | 1,108.46 | 2.40% | 170,500 |
| Jan 19, 2026 | 1,100.00 | 1,104.00 | 1,085.00 | 1,085.00 | 1,082.52 | -0.91% | 33,100 |
| Jan 16, 2026 | 1,085.00 | 1,103.00 | 1,084.00 | 1,095.00 | 1,092.50 | 1.86% | 76,900 |
| Jan 15, 2026 | 1,060.00 | 1,077.00 | 1,054.00 | 1,075.00 | 1,072.54 | 2.67% | 59,300 |
| Jan 14, 2026 | 1,045.00 | 1,049.00 | 1,043.00 | 1,047.00 | 1,044.61 | 0.10% | 16,100 |
| Jan 13, 2026 | 1,054.00 | 1,057.00 | 1,046.00 | 1,046.00 | 1,043.61 | -0.10% | 23,900 |