Balnibarbi Co.,Ltd. (TYO:3418)
Japan · Delayed Price · Currency is JPY 1,098.00
-10.00 (-0.90%)
Jan 23, 2026, 3:30 PM JST
Balnibarbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,113.00 | 1,115.00 | 1,090.00 | 1,098.00 | 1,098.00 | -0.90% | 68,800 |
| Jan 22, 2026 | 1,111.00 | 1,128.00 | 1,094.00 | 1,108.00 | 1,108.00 | -0.27% | 78,500 |
| Jan 21, 2026 | 1,100.00 | 1,111.00 | 1,093.00 | 1,111.00 | 1,111.00 | - | 50,600 |
| Jan 20, 2026 | 1,092.00 | 1,140.00 | 1,078.00 | 1,111.00 | 1,111.00 | 2.40% | 170,500 |
| Jan 19, 2026 | 1,100.00 | 1,104.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.91% | 33,100 |
| Jan 16, 2026 | 1,085.00 | 1,103.00 | 1,084.00 | 1,095.00 | 1,095.00 | 1.86% | 76,900 |
| Jan 15, 2026 | 1,060.00 | 1,077.00 | 1,054.00 | 1,075.00 | 1,075.00 | 2.67% | 59,300 |
| Jan 14, 2026 | 1,045.00 | 1,049.00 | 1,043.00 | 1,047.00 | 1,047.00 | 0.10% | 16,100 |
| Jan 13, 2026 | 1,054.00 | 1,057.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.10% | 23,900 |
| Jan 9, 2026 | 1,046.00 | 1,052.00 | 1,046.00 | 1,047.00 | 1,047.00 | 0.10% | 15,500 |
| Jan 8, 2026 | 1,051.00 | 1,051.00 | 1,044.00 | 1,046.00 | 1,046.00 | 0.19% | 15,500 |
| Jan 7, 2026 | 1,050.00 | 1,055.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.29% | 31,400 |
| Jan 6, 2026 | 1,040.00 | 1,047.00 | 1,038.00 | 1,047.00 | 1,047.00 | 1.16% | 18,500 |
| Jan 5, 2026 | 1,037.00 | 1,038.00 | 1,031.00 | 1,035.00 | 1,035.00 | 0.19% | 19,100 |
| Dec 30, 2025 | 1,032.00 | 1,036.00 | 1,030.00 | 1,033.00 | 1,033.00 | -0.10% | 32,900 |
| Dec 29, 2025 | 1,025.00 | 1,037.00 | 1,024.00 | 1,034.00 | 1,034.00 | 1.47% | 39,900 |
| Dec 26, 2025 | 1,020.00 | 1,022.00 | 1,015.00 | 1,019.00 | 1,019.00 | 0.20% | 72,500 |
| Dec 25, 2025 | 1,012.00 | 1,021.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.59% | 66,100 |
| Dec 24, 2025 | 1,013.00 | 1,018.00 | 1,011.00 | 1,011.00 | 1,011.00 | - | 50,400 |
| Dec 23, 2025 | 1,009.00 | 1,016.00 | 1,009.00 | 1,011.00 | 1,011.00 | 0.30% | 61,100 |
| Dec 22, 2025 | 1,016.00 | 1,019.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.79% | 86,400 |
| Dec 19, 2025 | 1,016.00 | 1,022.00 | 1,013.00 | 1,016.00 | 1,016.00 | -0.49% | 89,100 |
| Dec 18, 2025 | 1,027.00 | 1,027.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.58% | 59,200 |
| Dec 17, 2025 | 1,031.00 | 1,031.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.29% | 47,700 |
| Dec 16, 2025 | 1,048.00 | 1,048.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.72% | 87,700 |
| Dec 15, 2025 | 1,055.00 | 1,060.00 | 1,048.00 | 1,048.00 | 1,048.00 | -1.13% | 82,800 |
| Dec 12, 2025 | 1,050.00 | 1,064.00 | 1,049.00 | 1,060.00 | 1,060.00 | 0.57% | 73,400 |
| Dec 11, 2025 | 1,059.00 | 1,061.00 | 1,050.00 | 1,054.00 | 1,054.00 | -0.47% | 34,400 |
| Dec 10, 2025 | 1,054.00 | 1,059.00 | 1,050.00 | 1,059.00 | 1,059.00 | 0.86% | 35,300 |
| Dec 9, 2025 | 1,051.00 | 1,052.00 | 1,049.00 | 1,050.00 | 1,050.00 | -0.28% | 45,900 |
| Dec 8, 2025 | 1,055.00 | 1,057.00 | 1,051.00 | 1,053.00 | 1,053.00 | -0.19% | 34,200 |
| Dec 5, 2025 | 1,057.00 | 1,059.00 | 1,053.00 | 1,055.00 | 1,055.00 | -0.19% | 25,600 |
| Dec 4, 2025 | 1,058.00 | 1,061.00 | 1,055.00 | 1,057.00 | 1,057.00 | -0.28% | 23,400 |
| Dec 3, 2025 | 1,070.00 | 1,073.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.75% | 28,700 |
| Dec 2, 2025 | 1,080.00 | 1,080.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.19% | 18,600 |
| Dec 1, 2025 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.83% | 27,800 |
| Nov 28, 2025 | 1,082.00 | 1,084.00 | 1,074.00 | 1,079.00 | 1,079.00 | 0.28% | 35,600 |
| Nov 27, 2025 | 1,080.00 | 1,081.00 | 1,075.00 | 1,076.00 | 1,076.00 | -0.19% | 17,800 |
| Nov 26, 2025 | 1,068.00 | 1,081.00 | 1,068.00 | 1,078.00 | 1,078.00 | 0.94% | 56,300 |
| Nov 25, 2025 | 1,067.00 | 1,071.00 | 1,066.00 | 1,068.00 | 1,068.00 | 0.28% | 30,000 |
| Nov 21, 2025 | 1,050.00 | 1,066.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.33% | 16,800 |
| Nov 20, 2025 | 1,060.00 | 1,060.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.10% | 18,600 |
| Nov 19, 2025 | 1,052.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.19% | 32,000 |
| Nov 18, 2025 | 1,063.00 | 1,067.00 | 1,050.00 | 1,052.00 | 1,052.00 | -1.13% | 49,100 |
| Nov 17, 2025 | 1,065.00 | 1,067.00 | 1,063.00 | 1,064.00 | 1,064.00 | -0.37% | 28,900 |
| Nov 14, 2025 | 1,070.00 | 1,076.00 | 1,060.00 | 1,068.00 | 1,068.00 | -2.91% | 158,700 |
| Nov 13, 2025 | 1,106.00 | 1,112.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 57,400 |
| Nov 12, 2025 | 1,105.00 | 1,123.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.36% | 54,700 |
| Nov 11, 2025 | 1,110.00 | 1,113.00 | 1,105.00 | 1,106.00 | 1,106.00 | -0.63% | 17,500 |
| Nov 10, 2025 | 1,102.00 | 1,113.00 | 1,102.00 | 1,113.00 | 1,113.00 | 1.09% | 17,700 |