Taiyo Bussan Kaisha,Ltd. (TYO:9941)
Japan · Delayed Price · Currency is JPY 855.00
+4.00 (0.47%)
Mar 30, 2026, 3:30 PM JST
Taiyo Bussan Kaisha,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 843.00 | 860.00 | 823.00 | 851.00 | 851.00 | -0.82% | 5,500 |
| Mar 26, 2026 | 862.00 | 862.00 | 841.00 | 858.00 | 858.00 | -1.15% | 3,000 |
| Mar 25, 2026 | 875.00 | 875.00 | 848.00 | 868.00 | 868.00 | -1.25% | 3,300 |
| Mar 24, 2026 | 853.00 | 880.00 | 848.00 | 879.00 | 879.00 | 3.41% | 10,900 |
| Mar 23, 2026 | 796.00 | 858.00 | 796.00 | 850.00 | 850.00 | 4.81% | 11,800 |
| Mar 19, 2026 | 803.00 | 829.00 | 796.00 | 811.00 | 811.00 | -2.17% | 8,100 |
| Mar 18, 2026 | 855.00 | 860.00 | 829.00 | 829.00 | 829.00 | -2.81% | 5,400 |
| Mar 17, 2026 | 866.00 | 869.00 | 853.00 | 853.00 | 853.00 | 0.24% | 2,400 |
| Mar 16, 2026 | 841.00 | 872.00 | 841.00 | 851.00 | 851.00 | 1.19% | 12,700 |
| Mar 13, 2026 | 840.00 | 846.00 | 839.00 | 841.00 | 841.00 | 1.08% | 5,800 |
| Mar 12, 2026 | 833.00 | 850.00 | 830.00 | 832.00 | 832.00 | -1.54% | 6,500 |
| Mar 11, 2026 | 849.00 | 865.00 | 824.00 | 845.00 | 845.00 | - | 21,800 |
| Mar 10, 2026 | 800.00 | 860.00 | 800.00 | 845.00 | 845.00 | 3.68% | 33,500 |
| Mar 9, 2026 | 806.00 | 835.00 | 794.00 | 815.00 | 815.00 | 7.10% | 58,600 |
| Mar 6, 2026 | 733.00 | 795.00 | 733.00 | 761.00 | 761.00 | 1.74% | 16,600 |
| Mar 5, 2026 | 740.00 | 765.00 | 740.00 | 748.00 | 748.00 | 1.22% | 6,600 |
| Mar 4, 2026 | 815.00 | 815.00 | 730.00 | 739.00 | 739.00 | -8.65% | 19,500 |
| Mar 3, 2026 | 727.00 | 815.00 | 727.00 | 809.00 | 809.00 | 11.28% | 45,600 |
| Mar 2, 2026 | 741.00 | 741.00 | 724.00 | 727.00 | 727.00 | -2.81% | 5,100 |
| Feb 27, 2026 | 733.00 | 750.00 | 727.00 | 748.00 | 748.00 | 2.05% | 7,600 |
| Feb 26, 2026 | 727.00 | 750.00 | 727.00 | 733.00 | 733.00 | 0.41% | 2,200 |
| Feb 25, 2026 | 738.00 | 738.00 | 730.00 | 730.00 | 730.00 | -1.48% | 400 |
| Feb 24, 2026 | 720.00 | 753.00 | 720.00 | 741.00 | 741.00 | -1.20% | 5,100 |
| Feb 20, 2026 | 748.00 | 770.00 | 715.00 | 750.00 | 750.00 | 1.08% | 22,000 |
| Feb 19, 2026 | 722.00 | 742.00 | 716.00 | 742.00 | 742.00 | 4.21% | 9,200 |
| Feb 18, 2026 | 706.00 | 725.00 | 700.00 | 712.00 | 712.00 | 0.85% | 7,500 |
| Feb 17, 2026 | 707.00 | 718.00 | 701.00 | 706.00 | 706.00 | -0.14% | 3,900 |
| Feb 16, 2026 | 703.00 | 707.00 | 701.00 | 707.00 | 707.00 | 0.28% | 5,500 |
| Feb 13, 2026 | 721.00 | 721.00 | 701.00 | 705.00 | 705.00 | -2.08% | 4,400 |
| Feb 12, 2026 | 721.00 | 726.00 | 709.00 | 720.00 | 720.00 | -0.28% | 9,800 |
| Feb 10, 2026 | 755.00 | 757.00 | 720.00 | 722.00 | 722.00 | -3.73% | 16,900 |
| Feb 9, 2026 | 693.00 | 790.00 | 693.00 | 750.00 | 750.00 | 8.70% | 97,000 |
| Feb 6, 2026 | 691.00 | 691.00 | 689.00 | 690.00 | 690.00 | -0.86% | 700 |
| Feb 5, 2026 | 701.00 | 705.00 | 689.00 | 696.00 | 696.00 | -0.57% | 1,700 |
| Feb 4, 2026 | 705.00 | 706.00 | 690.00 | 700.00 | 700.00 | -0.71% | 2,800 |
| Feb 3, 2026 | 678.00 | 708.00 | 675.00 | 705.00 | 705.00 | 4.29% | 24,600 |
| Feb 2, 2026 | 670.00 | 676.00 | 670.00 | 676.00 | 676.00 | -2.03% | 4,300 |
| Jan 30, 2026 | 665.00 | 690.00 | 665.00 | 690.00 | 690.00 | 0.73% | 5,700 |
| Jan 29, 2026 | 701.00 | 701.00 | 685.00 | 685.00 | 685.00 | -2.00% | 3,300 |
| Jan 28, 2026 | 676.00 | 706.00 | 676.00 | 699.00 | 699.00 | 3.56% | 13,600 |
| Jan 27, 2026 | 657.00 | 683.00 | 657.00 | 675.00 | 675.00 | -0.30% | 4,000 |
| Jan 26, 2026 | 678.00 | 692.00 | 675.00 | 677.00 | 677.00 | -0.15% | 5,800 |
| Jan 23, 2026 | 670.00 | 678.00 | 667.00 | 678.00 | 678.00 | 0.89% | 10,400 |
| Jan 22, 2026 | 666.00 | 672.00 | 662.00 | 672.00 | 672.00 | 0.90% | 7,700 |
| Jan 21, 2026 | 666.00 | 666.00 | 665.00 | 666.00 | 666.00 | -0.60% | 1,100 |
| Jan 20, 2026 | 679.00 | 680.00 | 668.00 | 670.00 | 670.00 | -1.47% | 2,400 |
| Jan 19, 2026 | 672.00 | 680.00 | 661.00 | 680.00 | 680.00 | 1.19% | 17,200 |
| Jan 16, 2026 | 644.00 | 699.00 | 644.00 | 672.00 | 672.00 | 5.49% | 32,000 |
| Jan 15, 2026 | 632.00 | 637.00 | 629.00 | 637.00 | 637.00 | 1.43% | 4,200 |
| Jan 14, 2026 | 630.00 | 630.00 | 623.00 | 628.00 | 628.00 | -0.32% | 1,600 |