Bull-Dog Sauce Co., Ltd. (TYO:2804)
Japan
· Delayed Price · Currency is JPY 1,887.00
+16.00 (0.86%)
Mar 10, 2026, 3:30 PM JST
Bull-Dog Sauce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,860.00 | 1,881.00 | 1,845.00 | 1,871.00 | 1,871.00 | -0.21% | 48,800 |
| Mar 6, 2026 | 1,873.00 | 1,879.00 | 1,855.00 | 1,875.00 | 1,875.00 | 0.11% | 32,000 |
| Mar 5, 2026 | 1,865.00 | 1,881.00 | 1,862.00 | 1,873.00 | 1,873.00 | 1.90% | 34,900 |
| Mar 4, 2026 | 1,847.00 | 1,848.00 | 1,810.00 | 1,838.00 | 1,838.00 | -1.18% | 69,700 |
| Mar 3, 2026 | 1,890.00 | 1,890.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.90% | 67,600 |
| Mar 2, 2026 | 1,900.00 | 1,908.00 | 1,889.00 | 1,896.00 | 1,896.00 | -0.68% | 43,800 |
| Feb 27, 2026 | 1,900.00 | 1,913.00 | 1,900.00 | 1,909.00 | 1,909.00 | 0.47% | 28,200 |
| Feb 26, 2026 | 1,908.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.84% | 42,600 |
| Feb 25, 2026 | 1,925.00 | 1,925.00 | 1,915.00 | 1,916.00 | 1,916.00 | -0.31% | 26,000 |
| Feb 24, 2026 | 1,915.00 | 1,931.00 | 1,908.00 | 1,922.00 | 1,922.00 | 0.84% | 31,800 |
| Feb 20, 2026 | 1,932.00 | 1,932.00 | 1,906.00 | 1,906.00 | 1,906.00 | -1.65% | 30,500 |
| Feb 19, 2026 | 1,920.00 | 1,939.00 | 1,900.00 | 1,938.00 | 1,938.00 | 1.36% | 34,500 |
| Feb 18, 2026 | 1,910.00 | 1,923.00 | 1,910.00 | 1,912.00 | 1,912.00 | 0.21% | 22,000 |
| Feb 17, 2026 | 1,925.00 | 1,928.00 | 1,908.00 | 1,908.00 | 1,908.00 | -0.88% | 26,100 |
| Feb 16, 2026 | 1,930.00 | 1,939.00 | 1,922.00 | 1,925.00 | 1,925.00 | - | 27,500 |
| Feb 13, 2026 | 1,948.00 | 1,950.00 | 1,923.00 | 1,925.00 | 1,925.00 | -0.88% | 31,400 |
| Feb 12, 2026 | 1,931.00 | 1,945.00 | 1,924.00 | 1,942.00 | 1,942.00 | 0.88% | 36,000 |
| Feb 10, 2026 | 1,932.00 | 1,936.00 | 1,923.00 | 1,925.00 | 1,925.00 | -0.16% | 32,000 |
| Feb 9, 2026 | 1,935.00 | 1,935.00 | 1,913.00 | 1,928.00 | 1,928.00 | 0.10% | 52,900 |
| Feb 6, 2026 | 1,913.00 | 1,926.00 | 1,907.00 | 1,926.00 | 1,926.00 | 0.68% | 22,300 |
| Feb 5, 2026 | 1,905.00 | 1,924.00 | 1,903.00 | 1,913.00 | 1,913.00 | 0.58% | 38,800 |
| Feb 4, 2026 | 1,890.00 | 1,902.00 | 1,886.00 | 1,902.00 | 1,902.00 | 0.58% | 51,400 |
| Feb 3, 2026 | 1,903.00 | 1,903.00 | 1,891.00 | 1,891.00 | 1,891.00 | 0.37% | 41,300 |
| Feb 2, 2026 | 1,896.00 | 1,908.00 | 1,882.00 | 1,884.00 | 1,884.00 | 0.48% | 39,800 |
| Jan 30, 2026 | 1,866.00 | 1,882.00 | 1,865.00 | 1,875.00 | 1,875.00 | 0.32% | 40,000 |
| Jan 29, 2026 | 1,874.00 | 1,877.00 | 1,862.00 | 1,869.00 | 1,869.00 | -0.43% | 45,100 |
| Jan 28, 2026 | 1,898.00 | 1,898.00 | 1,871.00 | 1,877.00 | 1,877.00 | -1.11% | 50,700 |
| Jan 27, 2026 | 1,908.00 | 1,916.00 | 1,890.00 | 1,898.00 | 1,898.00 | -0.32% | 82,900 |
| Jan 26, 2026 | 1,940.00 | 1,949.00 | 1,904.00 | 1,904.00 | 1,904.00 | -2.06% | 168,200 |
| Jan 23, 2026 | 1,950.00 | 2,023.00 | 1,909.00 | 1,944.00 | 1,944.00 | 0.47% | 429,500 |
| Jan 22, 2026 | 1,930.00 | 1,940.00 | 1,916.00 | 1,935.00 | 1,935.00 | 0.73% | 33,600 |
| Jan 21, 2026 | 1,930.00 | 1,930.00 | 1,911.00 | 1,921.00 | 1,921.00 | -0.67% | 27,400 |
| Jan 20, 2026 | 1,955.00 | 1,956.00 | 1,933.00 | 1,934.00 | 1,934.00 | -0.57% | 44,900 |
| Jan 19, 2026 | 1,960.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.05% | 47,700 |
| Jan 16, 2026 | 1,938.00 | 1,946.00 | 1,927.00 | 1,944.00 | 1,944.00 | 0.31% | 37,800 |
| Jan 15, 2026 | 1,921.00 | 1,943.00 | 1,921.00 | 1,938.00 | 1,938.00 | 1.41% | 32,200 |
| Jan 14, 2026 | 1,915.00 | 1,922.00 | 1,906.00 | 1,911.00 | 1,911.00 | 0.21% | 34,800 |
| Jan 13, 2026 | 1,918.00 | 1,920.00 | 1,891.00 | 1,907.00 | 1,907.00 | -0.37% | 49,700 |
| Jan 9, 2026 | 1,926.00 | 1,938.00 | 1,910.00 | 1,914.00 | 1,914.00 | -0.31% | 30,600 |
| Jan 8, 2026 | 1,922.00 | 1,930.00 | 1,913.00 | 1,920.00 | 1,920.00 | 0.58% | 22,600 |
| Jan 7, 2026 | 1,894.00 | 1,919.00 | 1,881.00 | 1,909.00 | 1,909.00 | 0.79% | 26,500 |
| Jan 6, 2026 | 1,879.00 | 1,899.00 | 1,876.00 | 1,894.00 | 1,894.00 | 1.50% | 42,000 |
| Jan 5, 2026 | 1,860.00 | 1,873.00 | 1,860.00 | 1,866.00 | 1,866.00 | 0.43% | 29,400 |
| Dec 30, 2025 | 1,862.00 | 1,865.00 | 1,852.00 | 1,858.00 | 1,858.00 | 0.05% | 15,900 |
| Dec 29, 2025 | 1,870.00 | 1,879.00 | 1,857.00 | 1,857.00 | 1,857.00 | -0.54% | 60,600 |
| Dec 26, 2025 | 1,867.00 | 1,867.00 | 1,854.00 | 1,867.00 | 1,867.00 | 0.48% | 22,800 |
| Dec 25, 2025 | 1,865.00 | 1,868.00 | 1,856.00 | 1,858.00 | 1,858.00 | 0.16% | 17,000 |
| Dec 24, 2025 | 1,859.00 | 1,862.00 | 1,853.00 | 1,855.00 | 1,855.00 | 0.22% | 11,500 |
| Dec 23, 2025 | 1,841.00 | 1,859.00 | 1,840.00 | 1,851.00 | 1,851.00 | 0.76% | 26,700 |
| Dec 22, 2025 | 1,838.00 | 1,841.00 | 1,827.00 | 1,837.00 | 1,837.00 | -0.54% | 34,900 |
| Dec 19, 2025 | 1,855.00 | 1,857.00 | 1,842.00 | 1,847.00 | 1,847.00 | -0.11% | 21,300 |
| Dec 18, 2025 | 1,817.00 | 1,852.00 | 1,811.00 | 1,849.00 | 1,849.00 | 1.48% | 29,900 |
| Dec 17, 2025 | 1,827.00 | 1,830.00 | 1,817.00 | 1,822.00 | 1,822.00 | -0.16% | 18,300 |
| Dec 16, 2025 | 1,840.00 | 1,840.00 | 1,816.00 | 1,825.00 | 1,825.00 | -0.44% | 23,900 |
| Dec 15, 2025 | 1,820.00 | 1,835.00 | 1,813.00 | 1,833.00 | 1,833.00 | 1.50% | 33,300 |
| Dec 12, 2025 | 1,810.00 | 1,819.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.33% | 38,100 |
| Dec 11, 2025 | 1,832.00 | 1,834.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.75% | 58,000 |
| Dec 10, 2025 | 1,850.00 | 1,850.00 | 1,829.00 | 1,832.00 | 1,832.00 | -0.38% | 51,100 |
| Dec 9, 2025 | 1,856.00 | 1,862.00 | 1,835.00 | 1,839.00 | 1,839.00 | -1.24% | 38,100 |
| Dec 8, 2025 | 1,871.00 | 1,876.00 | 1,851.00 | 1,862.00 | 1,862.00 | -0.48% | 51,900 |
| Dec 5, 2025 | 1,889.00 | 1,896.00 | 1,870.00 | 1,871.00 | 1,871.00 | -0.95% | 30,000 |
| Dec 4, 2025 | 1,893.00 | 1,896.00 | 1,880.00 | 1,889.00 | 1,889.00 | -0.32% | 34,100 |
| Dec 3, 2025 | 1,907.00 | 1,910.00 | 1,888.00 | 1,895.00 | 1,895.00 | -0.68% | 33,300 |
| Dec 2, 2025 | 1,913.00 | 1,915.00 | 1,904.00 | 1,908.00 | 1,908.00 | -0.21% | 22,700 |
| Dec 1, 2025 | 1,935.00 | 1,935.00 | 1,911.00 | 1,912.00 | 1,912.00 | -1.19% | 22,000 |
| Nov 28, 2025 | 1,941.00 | 1,946.00 | 1,931.00 | 1,935.00 | 1,935.00 | -0.46% | 20,000 |
| Nov 27, 2025 | 1,934.00 | 1,947.00 | 1,933.00 | 1,944.00 | 1,944.00 | -0.05% | 19,300 |
| Nov 26, 2025 | 1,933.00 | 1,956.00 | 1,933.00 | 1,945.00 | 1,945.00 | 0.62% | 14,800 |
| Nov 25, 2025 | 1,959.00 | 1,959.00 | 1,929.00 | 1,933.00 | 1,933.00 | -1.13% | 17,600 |
| Nov 21, 2025 | 1,901.00 | 1,955.00 | 1,900.00 | 1,955.00 | 1,955.00 | 2.62% | 29,600 |
| Nov 20, 2025 | 1,922.00 | 1,929.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.94% | 32,000 |
| Nov 19, 2025 | 1,941.00 | 1,948.00 | 1,923.00 | 1,923.00 | 1,923.00 | -0.93% | 18,300 |
| Nov 18, 2025 | 1,947.00 | 1,952.00 | 1,935.00 | 1,941.00 | 1,941.00 | -0.31% | 18,100 |
| Nov 17, 2025 | 1,948.00 | 1,960.00 | 1,940.00 | 1,947.00 | 1,947.00 | - | 21,400 |
| Nov 14, 2025 | 1,942.00 | 1,950.00 | 1,936.00 | 1,947.00 | 1,947.00 | 0.26% | 17,000 |
| Nov 13, 2025 | 1,955.00 | 1,957.00 | 1,935.00 | 1,942.00 | 1,942.00 | 0.05% | 15,100 |
| Nov 12, 2025 | 1,921.00 | 1,953.00 | 1,921.00 | 1,941.00 | 1,941.00 | 1.15% | 22,500 |
| Nov 11, 2025 | 1,929.00 | 1,929.00 | 1,905.00 | 1,919.00 | 1,919.00 | -0.52% | 19,600 |
| Nov 10, 2025 | 1,932.00 | 1,940.00 | 1,920.00 | 1,929.00 | 1,929.00 | -0.16% | 18,300 |
| Nov 7, 2025 | 1,911.00 | 1,934.00 | 1,911.00 | 1,932.00 | 1,932.00 | 1.10% | 15,700 |
| Nov 6, 2025 | 1,926.00 | 1,926.00 | 1,910.00 | 1,911.00 | 1,911.00 | -1.19% | 19,300 |
| Nov 5, 2025 | 1,930.00 | 1,948.00 | 1,918.00 | 1,934.00 | 1,934.00 | 0.36% | 20,100 |
| Nov 4, 2025 | 1,921.00 | 1,948.00 | 1,913.00 | 1,927.00 | 1,927.00 | 1.31% | 28,800 |
| Oct 31, 2025 | 1,883.00 | 1,906.00 | 1,883.00 | 1,902.00 | 1,902.00 | 0.85% | 20,800 |
| Oct 30, 2025 | 1,900.00 | 1,910.00 | 1,882.00 | 1,886.00 | 1,886.00 | -0.74% | 42,200 |
| Oct 29, 2025 | 1,936.00 | 1,937.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.46% | 51,000 |
| Oct 28, 2025 | 1,989.00 | 1,994.00 | 1,935.00 | 1,948.00 | 1,948.00 | -2.06% | 74,900 |
| Oct 27, 2025 | 2,023.00 | 2,026.00 | 1,962.00 | 1,989.00 | 1,989.00 | -1.63% | 103,600 |
| Oct 24, 2025 | 2,075.00 | 2,173.00 | 2,000.00 | 2,022.00 | 2,022.00 | -0.15% | 229,100 |
| Oct 23, 2025 | 2,042.00 | 2,044.00 | 2,020.00 | 2,025.00 | 2,025.00 | -0.83% | 24,600 |
| Oct 22, 2025 | 2,020.00 | 2,045.00 | 2,012.00 | 2,042.00 | 2,042.00 | 1.59% | 21,200 |
| Oct 21, 2025 | 2,037.00 | 2,040.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.50% | 20,900 |
| Oct 20, 2025 | 2,019.00 | 2,020.00 | 2,003.00 | 2,020.00 | 2,020.00 | 1.61% | 19,800 |
| Oct 17, 2025 | 2,004.00 | 2,017.00 | 1,981.00 | 1,988.00 | 1,988.00 | -0.30% | 13,900 |
| Oct 16, 2025 | 1,992.00 | 2,014.00 | 1,973.00 | 1,994.00 | 1,994.00 | -0.25% | 18,900 |
| Oct 15, 2025 | 2,017.00 | 2,020.00 | 1,992.00 | 1,999.00 | 1,999.00 | 0.55% | 16,200 |
| Oct 14, 2025 | 1,960.00 | 2,005.00 | 1,960.00 | 1,988.00 | 1,988.00 | 0.40% | 19,000 |
| Oct 10, 2025 | 1,995.00 | 2,000.00 | 1,973.00 | 1,980.00 | 1,980.00 | -1.59% | 21,200 |
| Oct 9, 2025 | 2,016.00 | 2,031.00 | 2,010.00 | 2,012.00 | 2,012.00 | -0.69% | 15,900 |
| Oct 8, 2025 | 2,070.00 | 2,073.00 | 2,026.00 | 2,026.00 | 2,026.00 | -2.08% | 23,700 |