Taiyo Bussan Kaisha,Ltd. (TYO:9941)
Japan · Delayed Price · Currency is JPY 1,046.00
-3.00 (-0.29%)
Jun 5, 2026, 3:30 PM JST
Taiyo Bussan Kaisha,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,086.00 | 1,086.00 | 997.00 | 1,021.00 | 1,021.00 | -5.81% | 216,500 |
| May 7, 2026 | 1,187.00 | 1,290.00 | 1,055.00 | 1,084.00 | 1,084.00 | -3.82% | 620,200 |
| May 1, 2026 | 1,039.00 | 1,210.00 | 1,025.00 | 1,127.00 | 1,127.00 | 9.95% | 700,400 |
| Apr 30, 2026 | 1,173.00 | 1,270.00 | 1,015.00 | 1,025.00 | 1,025.00 | -14.15% | 622,100 |
| Apr 28, 2026 | 1,391.00 | 1,392.00 | 1,169.00 | 1,194.00 | 1,194.00 | -14.10% | 676,500 |
| Apr 27, 2026 | 1,677.00 | 2,049.00 | 1,300.00 | 1,390.00 | 1,390.00 | -15.71% | 1,110,600 |
| Apr 24, 2026 | 1,409.00 | 1,649.00 | 1,409.00 | 1,649.00 | 1,649.00 | 22.24% | 216,100 |
| Apr 23, 2026 | 1,258.00 | 1,350.00 | 1,217.00 | 1,349.00 | 1,349.00 | 7.32% | 42,600 |
| Apr 22, 2026 | 1,210.00 | 1,257.00 | 1,190.00 | 1,257.00 | 1,257.00 | 1.37% | 16,800 |
| Apr 21, 2026 | 1,170.00 | 1,280.00 | 1,165.00 | 1,240.00 | 1,240.00 | 6.26% | 38,600 |
| Apr 20, 2026 | 1,231.00 | 1,250.00 | 1,129.00 | 1,167.00 | 1,167.00 | -7.45% | 37,100 |
| Apr 17, 2026 | 1,134.00 | 1,270.00 | 1,129.00 | 1,261.00 | 1,261.00 | 11.69% | 91,900 |
| Apr 16, 2026 | 1,095.00 | 1,129.00 | 1,082.00 | 1,129.00 | 1,129.00 | 2.82% | 21,000 |
| Apr 15, 2026 | 1,055.00 | 1,098.00 | 1,040.00 | 1,098.00 | 1,098.00 | 7.12% | 24,400 |
| Apr 14, 2026 | 1,082.00 | 1,082.00 | 1,020.00 | 1,025.00 | 1,025.00 | -6.39% | 22,900 |
| Apr 13, 2026 | 1,075.00 | 1,120.00 | 1,073.00 | 1,095.00 | 1,095.00 | 2.43% | 49,500 |
| Apr 10, 2026 | 999.00 | 1,069.00 | 997.00 | 1,069.00 | 1,069.00 | 5.95% | 24,200 |
| Apr 9, 2026 | 1,014.00 | 1,024.00 | 987.00 | 1,009.00 | 1,009.00 | -6.05% | 56,100 |
| Apr 8, 2026 | 1,130.00 | 1,130.00 | 955.00 | 1,074.00 | 1,074.00 | -3.50% | 139,800 |
| Apr 7, 2026 | 982.00 | 1,137.00 | 980.00 | 1,113.00 | 1,113.00 | 11.97% | 185,700 |
| Apr 6, 2026 | 908.00 | 994.00 | 908.00 | 994.00 | 994.00 | 9.96% | 33,600 |
| Apr 3, 2026 | 877.00 | 904.00 | 871.00 | 904.00 | 904.00 | 3.08% | 10,200 |
| Apr 2, 2026 | 865.00 | 878.00 | 865.00 | 877.00 | 877.00 | 0.80% | 5,400 |
| Apr 1, 2026 | 859.00 | 890.00 | 850.00 | 870.00 | 870.00 | 1.87% | 12,700 |
| Mar 31, 2026 | 840.00 | 855.00 | 834.00 | 854.00 | 854.00 | -0.12% | 2,600 |
| Mar 30, 2026 | 859.00 | 859.00 | 811.00 | 855.00 | 855.00 | 0.47% | 3,500 |
| 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 |