Taiyo Bussan Kaisha,Ltd. (TYO:9941)
Japan · Delayed Price · Currency is JPY 1,009.00
+3.00 (0.30%)
Aug 1, 2025, 3:30 PM JST
Taiyo Bussan Kaisha,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,006.00 | 1,009.00 | 1,002.00 | 1,009.00 | 1,009.00 | 0.30% | 1,500 |
| Jul 31, 2025 | 1,006.00 | 1,013.00 | 1,000.00 | 1,006.00 | 1,006.00 | - | 4,000 |
| Jul 30, 2025 | 1,004.00 | 1,017.00 | 1,004.00 | 1,006.00 | 1,006.00 | -0.30% | 1,300 |
| Jul 29, 2025 | 1,012.00 | 1,026.00 | 1,001.00 | 1,009.00 | 1,009.00 | -0.10% | 4,900 |
| Jul 28, 2025 | 1,036.00 | 1,039.00 | 999.00 | 1,010.00 | 1,010.00 | -1.08% | 5,800 |
| Jul 25, 2025 | 1,020.00 | 1,032.00 | 1,020.00 | 1,021.00 | 1,021.00 | 0.10% | 3,100 |
| Jul 24, 2025 | 1,016.00 | 1,020.00 | 1,013.00 | 1,020.00 | 1,020.00 | 0.39% | 500 |
| Jul 23, 2025 | 1,012.00 | 1,027.00 | 1,010.00 | 1,016.00 | 1,016.00 | -1.45% | 3,600 |
| Jul 22, 2025 | 1,013.00 | 1,032.00 | 1,013.00 | 1,031.00 | 1,031.00 | 0.98% | 2,600 |
| Jul 18, 2025 | 1,038.00 | 1,038.00 | 1,020.00 | 1,021.00 | 1,021.00 | -2.30% | 1,600 |
| Jul 17, 2025 | 1,010.00 | 1,058.00 | 1,009.00 | 1,045.00 | 1,045.00 | 3.77% | 28,000 |
| Jul 16, 2025 | 1,005.00 | 1,007.00 | 994.00 | 1,007.00 | 1,007.00 | 0.20% | 2,200 |
| Jul 15, 2025 | 1,010.00 | 1,015.00 | 998.00 | 1,005.00 | 1,005.00 | -0.50% | 6,900 |
| Jul 14, 2025 | 1,009.00 | 1,020.00 | 1,003.00 | 1,010.00 | 1,010.00 | 1.10% | 9,900 |
| Jul 11, 2025 | 994.00 | 1,000.00 | 994.00 | 999.00 | 999.00 | 0.50% | 3,500 |
| Jul 10, 2025 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | -0.40% | 200 |
| Jul 9, 2025 | 995.00 | 998.00 | 995.00 | 998.00 | 998.00 | 0.30% | 1,100 |
| Jul 8, 2025 | 997.00 | 998.00 | 995.00 | 995.00 | 995.00 | 0.51% | 600 |
| Jul 7, 2025 | 992.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -0.50% | 4,300 |
| Jul 4, 2025 | 997.00 | 997.00 | 994.00 | 995.00 | 995.00 | -0.20% | 700 |
| Jul 3, 2025 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 0.30% | 100 |
| Jul 2, 2025 | 999.00 | 999.00 | 994.00 | 994.00 | 994.00 | -0.10% | 2,000 |
| Jul 1, 2025 | 994.00 | 998.00 | 994.00 | 995.00 | 995.00 | 0.10% | 700 |
| Jun 30, 2025 | 999.00 | 999.00 | 994.00 | 994.00 | 994.00 | 0.10% | 1,500 |
| Jun 27, 2025 | 994.00 | 998.00 | 992.00 | 993.00 | 993.00 | -0.10% | 3,000 |
| Jun 26, 2025 | 996.00 | 996.00 | 987.00 | 994.00 | 994.00 | 0.81% | 1,600 |
| Jun 25, 2025 | 985.00 | 986.00 | 984.00 | 986.00 | 986.00 | -0.20% | 900 |
| Jun 24, 2025 | 990.00 | 1,000.00 | 985.00 | 988.00 | 988.00 | -0.20% | 4,300 |
| Jun 23, 2025 | 995.00 | 995.00 | 990.00 | 990.00 | 990.00 | -0.10% | 1,200 |
| Jun 20, 2025 | 987.00 | 1,000.00 | 984.00 | 991.00 | 991.00 | - | 5,500 |
| Jun 19, 2025 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 0.41% | 500 |
| Jun 18, 2025 | 983.00 | 988.00 | 982.00 | 987.00 | 987.00 | 0.71% | 2,100 |
| Jun 17, 2025 | 980.00 | 982.00 | 978.00 | 980.00 | 980.00 | - | 900 |
| Jun 16, 2025 | 980.00 | 980.00 | 977.00 | 980.00 | 980.00 | 0.51% | 500 |
| Jun 13, 2025 | 983.00 | 983.00 | 975.00 | 975.00 | 975.00 | -0.81% | 2,100 |
| Jun 12, 2025 | 977.00 | 985.00 | 977.00 | 983.00 | 983.00 | 0.82% | 2,300 |
| Jun 11, 2025 | 977.00 | 977.00 | 975.00 | 975.00 | 975.00 | -0.20% | 600 |
| Jun 10, 2025 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0.21% | 900 |
| Jun 9, 2025 | 984.00 | 984.00 | 973.00 | 975.00 | 975.00 | -0.51% | 2,500 |
| Jun 6, 2025 | 980.00 | 980.00 | 976.00 | 980.00 | 980.00 | 0.10% | 800 |
| Jun 5, 2025 | 985.00 | 985.00 | 972.00 | 979.00 | 979.00 | 0.62% | 2,100 |
| Jun 4, 2025 | 975.00 | 979.00 | 973.00 | 973.00 | 973.00 | -0.41% | 3,100 |
| Jun 3, 2025 | 978.00 | 985.00 | 977.00 | 977.00 | 977.00 | -0.91% | 700 |
| Jun 2, 2025 | 975.00 | 986.00 | 975.00 | 986.00 | 986.00 | 1.13% | 2,400 |
| May 30, 2025 | 967.00 | 975.00 | 966.00 | 975.00 | 975.00 | 0.83% | 800 |
| May 29, 2025 | 976.00 | 976.00 | 963.00 | 967.00 | 967.00 | -0.82% | 1,000 |
| May 28, 2025 | 961.00 | 975.00 | 961.00 | 975.00 | 975.00 | 1.56% | 2,300 |
| May 27, 2025 | 973.00 | 973.00 | 960.00 | 960.00 | 960.00 | -0.93% | 300 |
| May 26, 2025 | 978.00 | 978.00 | 960.00 | 969.00 | 969.00 | 0.62% | 3,600 |
| May 23, 2025 | 976.00 | 976.00 | 952.00 | 963.00 | 963.00 | 0.31% | 2,200 |