Taiyo Bussan Kaisha,Ltd. (TYO:9941)
Japan · Delayed Price · Currency is JPY 1,649.00
+300.00 (22.24%)
Apr 24, 2026, 3:30 PM JST
Taiyo Bussan Kaisha,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 796.00 | 858.00 | 796.00 | 850.00 | 850.00 | 4.81% | 11,800 |
| Mar 19, 2026 | 803.00 | 829.00 | 796.00 | 811.00 | 811.00 | -2.17% | 8,100 |
| Mar 18, 2026 | 855.00 | 860.00 | 829.00 | 829.00 | 829.00 | -2.81% | 5,400 |
| Mar 17, 2026 | 866.00 | 869.00 | 853.00 | 853.00 | 853.00 | 0.24% | 2,400 |
| Mar 16, 2026 | 841.00 | 872.00 | 841.00 | 851.00 | 851.00 | 1.19% | 12,700 |
| Mar 13, 2026 | 840.00 | 846.00 | 839.00 | 841.00 | 841.00 | 1.08% | 5,800 |
| Mar 12, 2026 | 833.00 | 850.00 | 830.00 | 832.00 | 832.00 | -1.54% | 6,500 |
| Mar 11, 2026 | 849.00 | 865.00 | 824.00 | 845.00 | 845.00 | - | 21,800 |
| Mar 10, 2026 | 800.00 | 860.00 | 800.00 | 845.00 | 845.00 | 3.68% | 33,500 |
| Mar 9, 2026 | 806.00 | 835.00 | 794.00 | 815.00 | 815.00 | 7.10% | 58,600 |
| Mar 6, 2026 | 733.00 | 795.00 | 733.00 | 761.00 | 761.00 | 1.74% | 16,600 |
| Mar 5, 2026 | 740.00 | 765.00 | 740.00 | 748.00 | 748.00 | 1.22% | 6,600 |
| 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 |