Balnibarbi Co.,Ltd. (TYO:3418)
Japan · Delayed Price · Currency is JPY 1,148.00
+7.00 (0.61%)
Jul 15, 2026, 3:30 PM JST
Balnibarbi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,145.00 | 1,149.00 | 1,145.00 | 1,148.00 | 1,148.00 | 0.61% | 10,400 |
| Jul 14, 2026 | 1,145.00 | 1,152.00 | 1,140.00 | 1,141.00 | 1,141.00 | -0.35% | 30,200 |
| Jul 13, 2026 | 1,157.00 | 1,157.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.61% | 28,200 |
| Jul 10, 2026 | 1,155.00 | 1,158.00 | 1,151.00 | 1,152.00 | 1,152.00 | -0.09% | 24,800 |
| Jul 9, 2026 | 1,151.00 | 1,154.00 | 1,149.00 | 1,153.00 | 1,153.00 | 0.35% | 13,900 |
| Jul 8, 2026 | 1,151.00 | 1,159.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.44% | 23,900 |
| Jul 7, 2026 | 1,150.00 | 1,159.00 | 1,144.00 | 1,144.00 | 1,144.00 | - | 39,600 |
| Jul 6, 2026 | 1,141.00 | 1,149.00 | 1,140.00 | 1,144.00 | 1,144.00 | 1.24% | 56,800 |
| Jul 3, 2026 | 1,133.00 | 1,143.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.09% | 44,600 |
| Jul 2, 2026 | 1,118.00 | 1,131.00 | 1,118.00 | 1,129.00 | 1,129.00 | 0.98% | 31,400 |
| Jul 1, 2026 | 1,122.00 | 1,123.00 | 1,117.00 | 1,118.00 | 1,118.00 | 0.18% | 28,100 |
| Jun 30, 2026 | 1,112.00 | 1,124.00 | 1,112.00 | 1,116.00 | 1,116.00 | 0.36% | 26,100 |
| Jun 29, 2026 | 1,097.00 | 1,123.00 | 1,097.00 | 1,112.00 | 1,112.00 | 1.46% | 59,800 |
| Jun 26, 2026 | 1,095.00 | 1,097.00 | 1,088.00 | 1,096.00 | 1,096.00 | -0.45% | 107,900 |
| Jun 25, 2026 | 1,105.00 | 1,108.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.81% | 35,300 |
| Jun 24, 2026 | 1,102.00 | 1,116.00 | 1,102.00 | 1,110.00 | 1,110.00 | 0.82% | 10,800 |
| Jun 23, 2026 | 1,103.00 | 1,106.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.45% | 18,100 |
| Jun 22, 2026 | 1,103.00 | 1,109.00 | 1,103.00 | 1,106.00 | 1,106.00 | -0.27% | 17,100 |
| Jun 19, 2026 | 1,112.00 | 1,113.00 | 1,108.00 | 1,109.00 | 1,109.00 | -0.27% | 15,400 |
| Jun 18, 2026 | 1,125.00 | 1,125.00 | 1,111.00 | 1,112.00 | 1,112.00 | -0.63% | 15,900 |
| Jun 17, 2026 | 1,106.00 | 1,122.00 | 1,105.00 | 1,119.00 | 1,119.00 | 1.63% | 22,300 |
| Jun 16, 2026 | 1,103.00 | 1,107.00 | 1,100.00 | 1,101.00 | 1,101.00 | 0.09% | 13,400 |
| Jun 15, 2026 | 1,102.00 | 1,103.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 14,700 |
| Jun 12, 2026 | 1,103.00 | 1,106.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.09% | 13,200 |
| Jun 11, 2026 | 1,102.00 | 1,113.00 | 1,102.00 | 1,104.00 | 1,104.00 | 0.18% | 12,700 |
| Jun 10, 2026 | 1,096.00 | 1,107.00 | 1,096.00 | 1,102.00 | 1,102.00 | 0.64% | 15,100 |
| Jun 9, 2026 | 1,104.00 | 1,104.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.09% | 11,100 |
| Jun 8, 2026 | 1,095.00 | 1,101.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.18% | 14,800 |
| Jun 5, 2026 | 1,093.00 | 1,103.00 | 1,092.00 | 1,096.00 | 1,096.00 | 0.18% | 18,100 |
| Jun 4, 2026 | 1,096.00 | 1,099.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.27% | 12,900 |
| Jun 3, 2026 | 1,099.00 | 1,099.00 | 1,095.00 | 1,097.00 | 1,097.00 | -0.09% | 11,700 |
| Jun 2, 2026 | 1,101.00 | 1,101.00 | 1,096.00 | 1,098.00 | 1,098.00 | -0.54% | 10,100 |
| Jun 1, 2026 | 1,107.00 | 1,107.00 | 1,096.00 | 1,104.00 | 1,104.00 | 0.73% | 13,300 |
| May 29, 2026 | 1,100.00 | 1,102.00 | 1,094.00 | 1,096.00 | 1,096.00 | 0.27% | 11,000 |
| May 28, 2026 | 1,099.00 | 1,100.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.18% | 12,600 |
| May 27, 2026 | 1,096.00 | 1,099.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.27% | 16,600 |
| May 26, 2026 | 1,096.00 | 1,101.00 | 1,096.00 | 1,098.00 | 1,098.00 | 0.18% | 8,700 |
| May 25, 2026 | 1,106.00 | 1,106.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.36% | 17,400 |
| May 22, 2026 | 1,100.00 | 1,107.00 | 1,098.00 | 1,100.00 | 1,100.00 | 0.27% | 13,500 |
| May 21, 2026 | 1,100.00 | 1,103.00 | 1,096.00 | 1,097.00 | 1,097.00 | - | 12,700 |
| May 20, 2026 | 1,096.00 | 1,099.00 | 1,095.00 | 1,097.00 | 1,097.00 | 0.09% | 7,800 |
| May 19, 2026 | 1,099.00 | 1,102.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.09% | 15,800 |
| May 18, 2026 | 1,100.00 | 1,101.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.09% | 13,300 |
| May 15, 2026 | 1,097.00 | 1,101.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.18% | 12,200 |
| May 14, 2026 | 1,105.00 | 1,105.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.45% | 17,400 |
| May 13, 2026 | 1,099.00 | 1,107.00 | 1,098.00 | 1,103.00 | 1,103.00 | 0.64% | 21,400 |
| May 12, 2026 | 1,095.00 | 1,098.00 | 1,093.00 | 1,096.00 | 1,096.00 | -0.18% | 7,400 |
| May 11, 2026 | 1,094.00 | 1,102.00 | 1,093.00 | 1,098.00 | 1,098.00 | 0.55% | 16,200 |
| May 8, 2026 | 1,095.00 | 1,098.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.18% | 11,800 |
| May 7, 2026 | 1,100.00 | 1,101.00 | 1,093.00 | 1,094.00 | 1,094.00 | -0.45% | 20,400 |