Taiyo Bussan Kaisha,Ltd. (TYO:9941)
Japan · Delayed Price · Currency is JPY 1,220.00
-46.00 (-3.63%)
Aug 27, 2026, 3:30 PM JST
Taiyo Bussan Kaisha,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,260.00 | 1,260.00 | 1,202.00 | 1,220.00 | 1,220.00 | -3.63% | 30,600 |
| Aug 26, 2026 | 1,220.00 | 1,269.00 | 1,220.00 | 1,266.00 | 1,266.00 | 3.18% | 26,400 |
| Aug 25, 2026 | 1,173.00 | 1,235.00 | 1,173.00 | 1,227.00 | 1,227.00 | 4.34% | 33,900 |
| Aug 24, 2026 | 1,163.00 | 1,190.00 | 1,163.00 | 1,176.00 | 1,176.00 | 0.60% | 12,200 |
| Aug 21, 2026 | 1,182.00 | 1,194.00 | 1,156.00 | 1,169.00 | 1,169.00 | -1.10% | 7,600 |
| Aug 20, 2026 | 1,158.00 | 1,190.00 | 1,144.00 | 1,182.00 | 1,182.00 | 1.63% | 14,300 |
| Aug 19, 2026 | 1,168.00 | 1,205.00 | 1,137.00 | 1,163.00 | 1,163.00 | -0.68% | 37,900 |
| Aug 18, 2026 | 1,206.00 | 1,235.00 | 1,154.00 | 1,171.00 | 1,171.00 | -2.90% | 35,800 |
| Aug 17, 2026 | 1,224.00 | 1,224.00 | 1,173.00 | 1,206.00 | 1,206.00 | 0.33% | 17,800 |
| Aug 14, 2026 | 1,158.00 | 1,206.00 | 1,128.00 | 1,202.00 | 1,202.00 | 3.26% | 46,900 |
| Aug 13, 2026 | 1,155.00 | 1,215.00 | 1,151.00 | 1,164.00 | 1,164.00 | -4.20% | 56,400 |
| Aug 12, 2026 | 1,225.00 | 1,248.00 | 1,190.00 | 1,215.00 | 1,215.00 | 1.25% | 42,300 |
| Aug 10, 2026 | 1,240.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.80% | 12,700 |
| Aug 7, 2026 | 1,232.00 | 1,233.00 | 1,202.00 | 1,222.00 | 1,222.00 | -0.81% | 12,500 |
| Aug 6, 2026 | 1,202.00 | 1,232.00 | 1,184.00 | 1,232.00 | 1,232.00 | 1.99% | 18,700 |
| Aug 5, 2026 | 1,194.00 | 1,217.00 | 1,185.00 | 1,208.00 | 1,208.00 | 1.26% | 20,700 |
| Aug 4, 2026 | 1,165.00 | 1,221.00 | 1,161.00 | 1,193.00 | 1,193.00 | 2.49% | 30,100 |
| Aug 3, 2026 | 1,240.00 | 1,245.00 | 1,155.00 | 1,164.00 | 1,164.00 | -5.90% | 68,100 |
| Jul 31, 2026 | 1,253.00 | 1,276.00 | 1,201.00 | 1,237.00 | 1,237.00 | - | 53,400 |
| Jul 30, 2026 | 1,230.00 | 1,281.00 | 1,210.00 | 1,237.00 | 1,237.00 | -0.40% | 38,500 |
| Jul 29, 2026 | 1,266.00 | 1,293.00 | 1,218.00 | 1,242.00 | 1,242.00 | -0.96% | 55,100 |
| Jul 28, 2026 | 1,300.00 | 1,322.00 | 1,250.00 | 1,254.00 | 1,254.00 | -4.42% | 58,500 |
| Jul 27, 2026 | 1,315.00 | 1,330.00 | 1,290.00 | 1,312.00 | 1,312.00 | 0.08% | 22,900 |
| Jul 24, 2026 | 1,337.00 | 1,337.00 | 1,298.00 | 1,311.00 | 1,311.00 | -1.06% | 20,400 |
| Jul 23, 2026 | 1,304.00 | 1,340.00 | 1,290.00 | 1,325.00 | 1,325.00 | 0.99% | 32,100 |
| Jul 22, 2026 | 1,352.00 | 1,380.00 | 1,312.00 | 1,312.00 | 1,312.00 | -3.88% | 45,300 |
| Jul 21, 2026 | 1,352.00 | 1,410.00 | 1,326.00 | 1,365.00 | 1,365.00 | 1.04% | 38,700 |
| Jul 17, 2026 | 1,408.00 | 1,432.00 | 1,271.00 | 1,351.00 | 1,351.00 | -1.96% | 91,300 |
| Jul 16, 2026 | 1,437.00 | 1,438.00 | 1,357.00 | 1,378.00 | 1,378.00 | -2.55% | 51,800 |
| Jul 15, 2026 | 1,403.00 | 1,452.00 | 1,374.00 | 1,414.00 | 1,414.00 | 0.93% | 63,900 |
| Jul 14, 2026 | 1,516.00 | 1,572.00 | 1,401.00 | 1,401.00 | 1,401.00 | -9.09% | 103,800 |
| Jul 13, 2026 | 1,507.00 | 1,576.00 | 1,501.00 | 1,541.00 | 1,541.00 | -0.52% | 87,100 |
| Jul 10, 2026 | 1,425.00 | 1,580.00 | 1,417.00 | 1,549.00 | 1,549.00 | 10.80% | 191,300 |
| Jul 9, 2026 | 1,464.00 | 1,464.00 | 1,375.00 | 1,398.00 | 1,398.00 | -3.32% | 83,400 |
| Jul 8, 2026 | 1,440.00 | 1,493.00 | 1,395.00 | 1,446.00 | 1,446.00 | -4.11% | 131,200 |
| Jul 7, 2026 | 1,416.00 | 1,634.00 | 1,370.00 | 1,508.00 | 1,508.00 | 7.79% | 688,300 |
| Jul 6, 2026 | 1,645.00 | 1,648.00 | 1,384.00 | 1,399.00 | 1,399.00 | -14.17% | 322,800 |
| Jul 3, 2026 | 1,521.00 | 1,731.00 | 1,451.00 | 1,630.00 | 1,630.00 | 13.91% | 1,234,700 |
| Jul 2, 2026 | 1,341.00 | 1,431.00 | 1,250.00 | 1,431.00 | 1,431.00 | 26.53% | 1,028,500 |
| Jul 1, 2026 | 1,302.00 | 1,346.00 | 1,100.00 | 1,131.00 | 1,131.00 | -12.26% | 443,600 |
| Jun 30, 2026 | 1,490.00 | 1,800.00 | 1,231.00 | 1,289.00 | 1,289.00 | -15.20% | 924,600 |
| Jun 29, 2026 | 1,570.00 | 1,570.00 | 1,323.00 | 1,520.00 | 1,520.00 | 19.69% | 462,800 |
| Jun 26, 2026 | 1,244.00 | 1,279.00 | 1,212.00 | 1,270.00 | 1,270.00 | 1.93% | 47,700 |
| Jun 25, 2026 | 1,220.00 | 1,308.00 | 1,195.00 | 1,246.00 | 1,246.00 | 4.71% | 42,800 |
| Jun 24, 2026 | 1,219.00 | 1,288.00 | 1,182.00 | 1,190.00 | 1,190.00 | -0.42% | 38,300 |
| Jun 23, 2026 | 1,250.00 | 1,292.00 | 1,180.00 | 1,195.00 | 1,195.00 | -5.31% | 80,000 |
| Jun 22, 2026 | 1,470.00 | 1,590.00 | 1,257.00 | 1,262.00 | 1,262.00 | -15.13% | 221,200 |
| Jun 19, 2026 | 1,339.00 | 1,530.00 | 1,327.00 | 1,487.00 | 1,487.00 | 10.97% | 120,400 |
| Jun 18, 2026 | 1,230.00 | 1,360.00 | 1,205.00 | 1,340.00 | 1,340.00 | 9.48% | 104,400 |
| Jun 17, 2026 | 1,177.00 | 1,239.00 | 1,177.00 | 1,224.00 | 1,224.00 | 1.75% | 24,500 |