Balnibarbi Co.,Ltd. (TYO:3418)
Japan · Delayed Price · Currency is JPY 1,092.00
-2.00 (-0.18%)
May 8, 2026, 3:30 PM JST
Balnibarbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 1,100.00 | 1,100.00 | 1,097.00 | 1,099.00 | 1,099.00 | -0.09% | 16,100 |
| Apr 30, 2026 | 1,102.00 | 1,102.00 | 1,097.00 | 1,100.00 | 1,100.00 | -0.18% | 16,800 |
| Apr 28, 2026 | 1,098.00 | 1,102.00 | 1,088.00 | 1,102.00 | 1,102.00 | 0.27% | 22,900 |
| Apr 27, 2026 | 1,101.00 | 1,104.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.09% | 25,200 |
| Apr 24, 2026 | 1,104.00 | 1,107.00 | 1,099.00 | 1,100.00 | 1,100.00 | 0.09% | 12,000 |
| Apr 23, 2026 | 1,105.00 | 1,106.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.54% | 17,800 |
| Apr 22, 2026 | 1,116.00 | 1,116.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.45% | 18,600 |
| Apr 21, 2026 | 1,111.00 | 1,114.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.09% | 7,400 |
| Apr 20, 2026 | 1,129.00 | 1,129.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.98% | 21,200 |
| Apr 17, 2026 | 1,120.00 | 1,126.00 | 1,120.00 | 1,122.00 | 1,122.00 | 0.81% | 34,900 |
| Apr 16, 2026 | 1,109.00 | 1,118.00 | 1,107.00 | 1,113.00 | 1,113.00 | 0.91% | 23,200 |
| Apr 15, 2026 | 1,100.00 | 1,109.00 | 1,100.00 | 1,103.00 | 1,103.00 | 0.36% | 8,800 |
| Apr 14, 2026 | 1,107.00 | 1,107.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.36% | 26,000 |
| Apr 13, 2026 | 1,105.00 | 1,108.00 | 1,099.00 | 1,103.00 | 1,103.00 | - | 22,200 |
| Apr 10, 2026 | 1,111.00 | 1,114.00 | 1,101.00 | 1,103.00 | 1,103.00 | -0.63% | 22,300 |
| Apr 9, 2026 | 1,117.00 | 1,117.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.09% | 15,700 |
| Apr 8, 2026 | 1,111.00 | 1,118.00 | 1,109.00 | 1,109.00 | 1,109.00 | 0.27% | 24,700 |
| Apr 7, 2026 | 1,102.00 | 1,110.00 | 1,102.00 | 1,106.00 | 1,106.00 | 0.55% | 9,700 |
| Apr 6, 2026 | 1,100.00 | 1,106.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.09% | 17,000 |
| Apr 3, 2026 | 1,100.00 | 1,108.00 | 1,097.00 | 1,099.00 | 1,099.00 | -0.18% | 22,000 |
| Apr 2, 2026 | 1,109.00 | 1,116.00 | 1,091.00 | 1,101.00 | 1,101.00 | -0.90% | 29,200 |
| Apr 1, 2026 | 1,106.00 | 1,111.00 | 1,105.00 | 1,111.00 | 1,111.00 | 1.74% | 15,100 |
| Mar 31, 2026 | 1,103.00 | 1,108.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.18% | 20,700 |
| Mar 30, 2026 | 1,100.00 | 1,100.00 | 1,083.00 | 1,094.00 | 1,094.00 | -1.88% | 29,800 |
| Mar 27, 2026 | 1,098.00 | 1,115.00 | 1,098.00 | 1,115.00 | 1,115.00 | 2.01% | 46,000 |
| Mar 26, 2026 | 1,104.00 | 1,104.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.91% | 16,300 |
| 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 |