Taiyo Bussan Kaisha,Ltd. (TYO:9941)
Japan · Delayed Price · Currency is JPY 748.00
+9.00 (1.22%)
Mar 5, 2026, 3:30 PM JST
Taiyo Bussan Kaisha,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 620.00 | 634.00 | 618.00 | 630.00 | 630.00 | 2.11% | 18,300 |
| Jan 9, 2026 | 613.00 | 617.00 | 611.00 | 617.00 | 617.00 | 0.82% | 5,100 |
| Jan 8, 2026 | 612.00 | 612.00 | 608.00 | 612.00 | 612.00 | - | 4,300 |
| Jan 7, 2026 | 607.00 | 612.00 | 606.00 | 612.00 | 612.00 | 0.66% | 3,600 |
| Jan 6, 2026 | 608.00 | 608.00 | 603.00 | 608.00 | 608.00 | 0.16% | 4,300 |
| Jan 5, 2026 | 609.00 | 613.00 | 607.00 | 607.00 | 607.00 | -0.49% | 5,500 |
| Dec 30, 2025 | 607.00 | 612.00 | 605.00 | 610.00 | 610.00 | 0.16% | 5,300 |
| Dec 29, 2025 | 603.00 | 610.00 | 603.00 | 609.00 | 609.00 | 1.00% | 5,000 |
| Dec 26, 2025 | 614.00 | 614.00 | 603.00 | 603.00 | 603.00 | -1.63% | 15,800 |
| Dec 25, 2025 | 609.00 | 614.00 | 609.00 | 613.00 | 613.00 | -0.33% | 5,700 |
| Dec 24, 2025 | 620.00 | 620.00 | 611.00 | 615.00 | 615.00 | -0.32% | 7,700 |
| Dec 23, 2025 | 614.00 | 623.00 | 610.00 | 617.00 | 617.00 | -0.16% | 15,900 |
| Dec 22, 2025 | 620.00 | 620.00 | 603.00 | 618.00 | 618.00 | -0.64% | 13,300 |
| Dec 19, 2025 | 629.00 | 629.00 | 620.00 | 622.00 | 622.00 | -1.27% | 7,500 |
| Dec 18, 2025 | 625.00 | 631.00 | 617.00 | 630.00 | 630.00 | 0.32% | 7,100 |
| Dec 17, 2025 | 630.00 | 635.00 | 628.00 | 628.00 | 628.00 | -1.10% | 7,700 |