Taiyo Bussan Kaisha,Ltd. (TYO:9941)
Japan · Delayed Price · Currency is JPY 938.00
+11.00 (1.19%)
Oct 26, 2026, 3:30 PM JST
Taiyo Bussan Kaisha,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 916.00 | 945.00 | 891.00 | 938.00 | 938.00 | 1.19% | 30,000 |
| Oct 23, 2026 | 955.00 | 955.00 | 903.00 | 927.00 | 927.00 | -3.13% | 33,200 |
| Oct 22, 2026 | 980.00 | 985.00 | 954.00 | 957.00 | 957.00 | -2.45% | 7,400 |
| Oct 21, 2026 | 959.00 | 989.00 | 952.00 | 981.00 | 981.00 | 1.98% | 26,200 |
| Oct 20, 2026 | 1,030.00 | 1,030.00 | 952.00 | 962.00 | 962.00 | -6.60% | 47,600 |
| Oct 19, 2026 | 1,006.00 | 1,039.00 | 990.00 | 1,030.00 | 1,030.00 | 1.78% | 17,900 |
| Oct 16, 2026 | 997.00 | 1,033.00 | 989.00 | 1,012.00 | 1,012.00 | 1.10% | 26,500 |
| Oct 15, 2026 | 1,052.00 | 1,063.00 | 1,001.00 | 1,001.00 | 1,001.00 | -4.85% | 33,200 |
| Oct 14, 2026 | 1,050.00 | 1,100.00 | 1,020.00 | 1,052.00 | 1,052.00 | 0.19% | 27,500 |
| Oct 13, 2026 | 1,051.00 | 1,072.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 3,400 |
| Oct 9, 2026 | 1,035.00 | 1,068.00 | 1,035.00 | 1,055.00 | 1,055.00 | 1.15% | 4,500 |
| Oct 8, 2026 | 1,078.00 | 1,080.00 | 1,027.00 | 1,043.00 | 1,043.00 | -3.25% | 17,700 |
| Oct 7, 2026 | 1,054.00 | 1,084.00 | 1,054.00 | 1,078.00 | 1,078.00 | 1.03% | 4,800 |
| Oct 6, 2026 | 1,114.00 | 1,114.00 | 1,067.00 | 1,067.00 | 1,067.00 | -2.73% | 18,700 |
| Oct 5, 2026 | 1,085.00 | 1,109.00 | 1,068.00 | 1,097.00 | 1,097.00 | 1.29% | 15,600 |
| Oct 2, 2026 | 1,050.00 | 1,094.00 | 1,050.00 | 1,083.00 | 1,083.00 | 3.93% | 16,000 |
| Oct 1, 2026 | 1,060.00 | 1,108.00 | 1,010.00 | 1,042.00 | 1,042.00 | -4.40% | 95,300 |
| Sep 30, 2026 | 1,080.00 | 1,107.00 | 1,040.00 | 1,090.00 | 1,090.00 | 2.83% | 19,200 |
| Sep 29, 2026 | 1,063.00 | 1,105.00 | 1,045.00 | 1,060.00 | 1,060.00 | 0.95% | 24,400 |
| Sep 28, 2026 | 1,085.00 | 1,085.00 | 1,037.00 | 1,050.00 | 1,050.00 | -2.69% | 62,000 |
| Sep 25, 2026 | 1,120.00 | 1,130.00 | 1,075.00 | 1,079.00 | 1,079.00 | -4.00% | 30,200 |
| Sep 24, 2026 | 1,169.00 | 1,180.00 | 1,114.00 | 1,124.00 | 1,124.00 | -4.18% | 41,800 |
| Sep 18, 2026 | 1,163.00 | 1,192.00 | 1,163.00 | 1,173.00 | 1,173.00 | 0.43% | 25,400 |
| Sep 17, 2026 | 1,176.00 | 1,186.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.68% | 3,700 |
| Sep 16, 2026 | 1,168.00 | 1,193.00 | 1,168.00 | 1,176.00 | 1,176.00 | 0.43% | 3,600 |
| Sep 15, 2026 | 1,153.00 | 1,192.00 | 1,153.00 | 1,171.00 | 1,171.00 | 0.26% | 9,700 |
| Sep 14, 2026 | 1,198.00 | 1,198.00 | 1,131.00 | 1,168.00 | 1,168.00 | -2.99% | 44,600 |
| Sep 11, 2026 | 1,232.00 | 1,232.00 | 1,178.00 | 1,204.00 | 1,204.00 | -2.98% | 19,000 |
| Sep 10, 2026 | 1,240.00 | 1,260.00 | 1,239.00 | 1,241.00 | 1,241.00 | -0.24% | 15,100 |
| Sep 9, 2026 | 1,229.00 | 1,265.00 | 1,229.00 | 1,244.00 | 1,244.00 | 0.65% | 12,300 |
| Sep 8, 2026 | 1,225.00 | 1,264.00 | 1,220.00 | 1,236.00 | 1,236.00 | 0.49% | 17,100 |
| Sep 7, 2026 | 1,240.00 | 1,265.00 | 1,208.00 | 1,230.00 | 1,230.00 | -0.81% | 40,100 |
| Sep 4, 2026 | 1,235.00 | 1,258.00 | 1,219.00 | 1,240.00 | 1,240.00 | -0.56% | 34,300 |
| Sep 3, 2026 | 1,215.00 | 1,251.00 | 1,191.00 | 1,247.00 | 1,247.00 | 0.65% | 39,800 |
| Sep 2, 2026 | 1,191.00 | 1,239.00 | 1,162.00 | 1,239.00 | 1,239.00 | 3.94% | 32,100 |
| Sep 1, 2026 | 1,200.00 | 1,225.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.75% | 21,200 |
| Aug 31, 2026 | 1,226.00 | 1,226.00 | 1,181.00 | 1,201.00 | 1,201.00 | -2.04% | 23,300 |
| Aug 28, 2026 | 1,224.00 | 1,250.00 | 1,194.00 | 1,226.00 | 1,226.00 | 0.49% | 33,600 |
| 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 |