Taiyo Bussan Kaisha,Ltd. (TYO:9941)
Japan · Delayed Price · Currency is JPY 1,372.00
+21.00 (1.55%)
Jul 21, 2026, 10:54 AM JST
Taiyo Bussan Kaisha,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1,207.00 | 1,308.00 | 1,120.00 | 1,203.00 | 1,203.00 | 2.21% | 79,300 |
| Jun 15, 2026 | 1,215.00 | 1,242.00 | 1,177.00 | 1,177.00 | 1,177.00 | -3.21% | 40,700 |
| Jun 12, 2026 | 1,250.00 | 1,253.00 | 1,200.00 | 1,216.00 | 1,216.00 | -0.25% | 46,200 |
| Jun 11, 2026 | 1,108.00 | 1,232.00 | 1,108.00 | 1,219.00 | 1,219.00 | 7.12% | 75,600 |
| Jun 10, 2026 | 1,090.00 | 1,160.00 | 1,071.00 | 1,138.00 | 1,138.00 | 1.79% | 62,000 |
| Jun 9, 2026 | 1,076.00 | 1,142.00 | 1,052.00 | 1,118.00 | 1,118.00 | 5.27% | 44,500 |
| Jun 8, 2026 | 1,019.00 | 1,092.00 | 1,019.00 | 1,062.00 | 1,062.00 | 1.53% | 27,400 |
| Jun 5, 2026 | 1,039.00 | 1,090.00 | 1,016.00 | 1,046.00 | 1,046.00 | -0.29% | 71,200 |
| Jun 4, 2026 | 1,130.00 | 1,131.00 | 986.00 | 1,049.00 | 1,049.00 | -9.02% | 113,600 |
| Jun 3, 2026 | 1,145.00 | 1,220.00 | 1,120.00 | 1,153.00 | 1,153.00 | 1.05% | 138,200 |
| Jun 2, 2026 | 1,101.00 | 1,153.00 | 1,075.00 | 1,141.00 | 1,141.00 | 2.61% | 49,400 |
| Jun 1, 2026 | 1,181.00 | 1,233.00 | 1,100.00 | 1,112.00 | 1,112.00 | -5.36% | 88,800 |
| May 29, 2026 | 1,151.00 | 1,215.00 | 1,130.00 | 1,175.00 | 1,175.00 | 2.00% | 76,200 |
| May 28, 2026 | 1,098.00 | 1,184.00 | 1,087.00 | 1,152.00 | 1,152.00 | 6.77% | 132,400 |
| May 27, 2026 | 1,056.00 | 1,086.00 | 1,019.00 | 1,079.00 | 1,079.00 | -0.28% | 119,100 |
| May 26, 2026 | 1,129.00 | 1,129.00 | 1,070.00 | 1,082.00 | 1,082.00 | -5.42% | 139,800 |
| May 25, 2026 | 1,229.00 | 1,342.00 | 1,120.00 | 1,144.00 | 1,144.00 | 0.44% | 805,200 |
| May 22, 2026 | 1,046.00 | 1,150.00 | 1,027.00 | 1,139.00 | 1,139.00 | 8.89% | 135,700 |
| May 21, 2026 | 986.00 | 1,067.00 | 975.00 | 1,046.00 | 1,046.00 | 3.05% | 134,200 |
| May 20, 2026 | 919.00 | 1,068.00 | 919.00 | 1,015.00 | 1,015.00 | 10.57% | 329,800 |
| May 19, 2026 | 908.00 | 966.00 | 903.00 | 918.00 | 918.00 | 2.80% | 75,600 |
| May 18, 2026 | 920.00 | 932.00 | 888.00 | 893.00 | 893.00 | -3.15% | 31,400 |
| May 15, 2026 | 878.00 | 931.00 | 878.00 | 922.00 | 922.00 | 3.25% | 34,500 |
| May 14, 2026 | 929.00 | 935.00 | 893.00 | 893.00 | 893.00 | -3.88% | 49,700 |
| May 13, 2026 | 981.00 | 981.00 | 916.00 | 929.00 | 929.00 | -2.31% | 68,800 |
| May 12, 2026 | 1,006.00 | 1,030.00 | 931.00 | 951.00 | 951.00 | -4.04% | 124,400 |
| May 11, 2026 | 1,009.00 | 1,020.00 | 969.00 | 991.00 | 991.00 | -2.94% | 100,600 |