Balnibarbi Co.,Ltd. (TYO:3418)
Japan · Delayed Price · Currency is JPY 1,051.00
+3.00 (0.29%)
Sep 3, 2026, 3:30 PM JST
Balnibarbi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - | - | 13,500 |
| Sep 2, 2026 | 1,051.00 | 1,051.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.19% | 13,000 |
| Sep 1, 2026 | 1,053.00 | 1,059.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.66% | 12,800 |
| Aug 31, 2026 | 1,056.00 | 1,059.00 | 1,050.00 | 1,057.00 | 1,057.00 | -0.47% | 25,900 |
| Aug 28, 2026 | 1,056.00 | 1,067.00 | 1,056.00 | 1,062.00 | 1,062.00 | 0.66% | 15,600 |
| Aug 27, 2026 | 1,062.00 | 1,062.00 | 1,054.00 | 1,055.00 | 1,055.00 | -0.66% | 15,600 |
| Aug 26, 2026 | 1,059.00 | 1,064.00 | 1,059.00 | 1,062.00 | 1,062.00 | 0.47% | 12,900 |
| Aug 25, 2026 | 1,061.00 | 1,062.00 | 1,057.00 | 1,057.00 | 1,057.00 | - | 14,200 |
| Aug 24, 2026 | 1,051.00 | 1,061.00 | 1,050.00 | 1,057.00 | 1,057.00 | 0.86% | 21,400 |
| Aug 21, 2026 | 1,052.00 | 1,057.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.47% | 27,200 |
| Aug 20, 2026 | 1,046.00 | 1,054.00 | 1,042.00 | 1,053.00 | 1,053.00 | 1.15% | 19,300 |
| Aug 19, 2026 | 1,048.00 | 1,049.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.86% | 25,900 |
| Aug 18, 2026 | 1,050.00 | 1,052.00 | 1,048.00 | 1,050.00 | 1,050.00 | - | 18,700 |
| Aug 17, 2026 | 1,050.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.19% | 23,700 |
| Aug 14, 2026 | 1,047.00 | 1,053.00 | 1,047.00 | 1,048.00 | 1,048.00 | - | 20,100 |
| Aug 13, 2026 | 1,044.00 | 1,051.00 | 1,040.00 | 1,048.00 | 1,048.00 | 0.77% | 20,000 |
| Aug 12, 2026 | 1,039.00 | 1,043.00 | 1,037.00 | 1,040.00 | 1,040.00 | 0.39% | 26,000 |
| Aug 10, 2026 | 1,041.00 | 1,041.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.10% | 30,600 |
| Aug 7, 2026 | 1,042.00 | 1,044.00 | 1,036.00 | 1,037.00 | 1,037.00 | - | 22,700 |
| Aug 6, 2026 | 1,033.00 | 1,037.00 | 1,032.00 | 1,037.00 | 1,037.00 | 0.39% | 21,400 |
| Aug 5, 2026 | 1,036.00 | 1,037.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.19% | 23,000 |
| Aug 4, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.24% | 48,100 |
| Aug 3, 2026 | 1,050.00 | 1,052.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.19% | 28,200 |
| Jul 31, 2026 | 1,050.00 | 1,055.00 | 1,047.00 | 1,050.00 | 1,050.00 | - | 38,900 |
| Jul 30, 2026 | 1,026.00 | 1,059.00 | 1,026.00 | 1,050.00 | 1,050.00 | -7.16% | 173,500 |
| Jul 29, 2026 | 1,137.00 | 1,142.00 | 1,136.00 | 1,136.00 | 1,131.03 | -0.26% | 103,900 |
| Jul 28, 2026 | 1,139.00 | 1,140.00 | 1,137.00 | 1,139.00 | 1,134.01 | -0.09% | 40,500 |
| Jul 27, 2026 | 1,141.00 | 1,142.00 | 1,138.00 | 1,140.00 | 1,135.01 | -0.09% | 35,600 |
| Jul 24, 2026 | 1,140.00 | 1,142.00 | 1,138.00 | 1,141.00 | 1,136.00 | - | 25,800 |
| Jul 23, 2026 | 1,140.00 | 1,143.00 | 1,137.00 | 1,141.00 | 1,136.00 | -0.09% | 18,000 |
| Jul 22, 2026 | 1,139.00 | 1,142.00 | 1,136.00 | 1,142.00 | 1,137.00 | 0.26% | 30,100 |
| Jul 21, 2026 | 1,140.00 | 1,147.00 | 1,137.00 | 1,139.00 | 1,134.01 | - | 27,800 |
| Jul 17, 2026 | 1,147.00 | 1,152.00 | 1,136.00 | 1,139.00 | 1,134.01 | -0.70% | 42,900 |
| Jul 16, 2026 | 1,148.00 | 1,150.00 | 1,146.00 | 1,147.00 | 1,141.98 | -0.09% | 19,300 |
| Jul 15, 2026 | 1,145.00 | 1,149.00 | 1,145.00 | 1,148.00 | 1,142.97 | 0.61% | 10,400 |
| Jul 14, 2026 | 1,145.00 | 1,152.00 | 1,140.00 | 1,141.00 | 1,136.00 | -0.35% | 30,200 |
| Jul 13, 2026 | 1,157.00 | 1,157.00 | 1,145.00 | 1,145.00 | 1,139.99 | -0.61% | 28,200 |
| Jul 10, 2026 | 1,155.00 | 1,158.00 | 1,151.00 | 1,152.00 | 1,146.96 | -0.09% | 24,800 |
| Jul 9, 2026 | 1,151.00 | 1,154.00 | 1,149.00 | 1,153.00 | 1,147.95 | 0.35% | 13,900 |
| Jul 8, 2026 | 1,151.00 | 1,159.00 | 1,149.00 | 1,149.00 | 1,143.97 | 0.44% | 23,900 |
| Jul 7, 2026 | 1,150.00 | 1,159.00 | 1,144.00 | 1,144.00 | 1,138.99 | - | 39,600 |
| Jul 6, 2026 | 1,141.00 | 1,149.00 | 1,140.00 | 1,144.00 | 1,138.99 | 1.24% | 56,800 |
| Jul 3, 2026 | 1,133.00 | 1,143.00 | 1,130.00 | 1,130.00 | 1,125.05 | 0.09% | 44,600 |
| Jul 2, 2026 | 1,118.00 | 1,131.00 | 1,118.00 | 1,129.00 | 1,124.06 | 0.98% | 31,400 |
| Jul 1, 2026 | 1,122.00 | 1,123.00 | 1,117.00 | 1,118.00 | 1,113.11 | 0.18% | 28,100 |
| Jun 30, 2026 | 1,112.00 | 1,124.00 | 1,112.00 | 1,116.00 | 1,111.11 | 0.36% | 26,100 |
| Jun 29, 2026 | 1,097.00 | 1,123.00 | 1,097.00 | 1,112.00 | 1,107.13 | 1.46% | 59,800 |
| Jun 26, 2026 | 1,095.00 | 1,097.00 | 1,088.00 | 1,096.00 | 1,091.20 | -0.45% | 107,900 |
| Jun 25, 2026 | 1,105.00 | 1,108.00 | 1,100.00 | 1,101.00 | 1,096.18 | -0.81% | 35,300 |
| Jun 24, 2026 | 1,102.00 | 1,116.00 | 1,102.00 | 1,110.00 | 1,105.14 | 0.82% | 10,800 |