Balnibarbi Co.,Ltd. (TYO:3418)
Japan · Delayed Price · Currency is JPY 1,096.00
-1.00 (-0.09%)
Jun 4, 2026, 10:34 AM JST
Balnibarbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,099.00 | 1,099.00 | 1,095.00 | 1,096.00 | - | -0.18% | 11,400 |
| 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 |
| 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% | 10,300 |
| 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 |