Skip to main content
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
3,792.00
+88.00 (2.38%)
At close: Mar 9, 2026

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,658.003,792.003,620.003,792.003,792.002.38%2,393,400
Mar 6, 20263,608.003,747.003,601.003,704.003,704.002.77%2,279,400
Mar 5, 20263,594.003,639.003,573.003,604.003,604.000.11%2,217,300
Mar 4, 20263,531.003,605.003,475.003,600.003,600.000.56%1,752,300
Mar 3, 20263,671.003,691.003,548.003,580.003,580.00-3.22%2,429,000
Mar 2, 20263,685.003,739.003,674.003,699.003,699.00-0.19%1,882,200
Feb 27, 20263,678.003,717.003,663.003,706.003,706.00-0.08%12,393,800
Feb 26, 20263,742.003,772.003,703.003,709.003,709.00-0.91%1,425,400
Feb 25, 20263,724.003,743.003,687.003,743.003,743.00-0.40%1,657,400
Feb 24, 20263,806.003,850.003,743.003,758.003,758.000.59%2,010,200
Feb 20, 20263,705.003,770.003,681.003,736.003,736.000.62%1,494,000
Feb 19, 20263,735.003,740.003,700.003,713.003,713.00-1.17%1,532,800
Feb 18, 20263,721.003,779.003,707.003,757.003,757.000.05%1,476,100
Feb 17, 20263,744.003,760.003,721.003,755.003,755.00-1,021,600
Feb 16, 20263,789.003,798.003,735.003,755.003,755.00-1.34%1,608,000
Feb 13, 20263,890.003,905.003,787.003,806.003,806.00-1.93%1,688,700
Feb 12, 20263,817.003,892.003,747.003,881.003,881.001.41%2,998,200
Feb 10, 20263,765.003,828.003,744.003,827.003,827.001.70%1,447,700
Feb 9, 20263,715.003,785.003,700.003,763.003,763.00-0.11%1,488,800
Feb 6, 20263,791.003,803.003,700.003,767.003,767.00-0.55%1,585,900
Feb 5, 20263,790.003,798.003,722.003,788.003,788.000.80%1,292,100
Feb 4, 20263,760.003,778.003,728.003,758.003,758.000.37%1,251,600
Feb 3, 20263,758.003,800.003,716.003,744.003,744.00-1.29%1,723,600
Feb 2, 20263,799.003,819.003,766.003,793.003,793.00-0.32%994,000
Jan 30, 20263,780.003,823.003,746.003,805.003,805.00-0.03%1,296,000
Jan 29, 20263,809.003,872.003,765.003,806.003,806.00-1.88%1,675,900
Jan 28, 20263,868.003,893.003,808.003,879.003,879.002.43%2,572,100
Jan 27, 20263,910.003,920.003,772.003,787.003,787.00-3.69%2,111,000
Jan 26, 20263,835.003,932.003,825.003,932.003,932.006.41%4,161,500
Jan 23, 20263,686.003,703.003,667.003,695.003,695.00-0.05%1,258,100
Jan 22, 20263,867.003,869.003,697.003,697.003,697.00-2.71%2,604,600
Jan 21, 20263,941.003,949.003,770.003,800.003,800.00-3.94%2,340,300
Jan 20, 20263,777.003,974.003,757.003,956.003,956.005.78%3,348,600
Jan 19, 20263,710.003,770.003,678.003,740.003,740.005.03%3,617,900
Jan 16, 20263,646.003,649.003,558.003,561.003,561.00-2.49%2,039,700
Jan 15, 20263,660.003,695.003,650.003,652.003,652.00-0.11%1,448,000
Jan 14, 20263,640.003,679.003,632.003,656.003,656.00-0.68%1,843,700
Jan 13, 20263,802.003,814.003,681.003,681.003,681.00-4.54%2,914,600
Jan 9, 20263,843.003,893.003,831.003,856.003,856.001.45%1,257,900
Jan 8, 20263,819.003,845.003,754.003,801.003,801.000.05%1,189,500
Jan 7, 20263,820.003,825.003,772.003,799.003,799.00-1.04%1,135,800
Jan 6, 20263,817.003,839.003,782.003,839.003,839.001.24%1,283,700
Jan 5, 20263,823.003,830.003,779.003,792.003,792.000.05%1,250,800
Dec 30, 20253,850.003,851.003,790.003,790.003,790.00-1.35%827,300
Dec 29, 20253,864.003,873.003,828.003,842.003,842.00-0.54%579,000
Dec 26, 20253,868.003,886.003,847.003,863.003,863.00-0.10%687,300
Dec 25, 20253,878.003,893.003,842.003,867.003,867.00-0.05%604,800
Dec 24, 20253,888.003,913.003,851.003,869.003,869.000.49%1,221,600
Dec 23, 20253,734.003,876.003,734.003,850.003,850.003.80%1,727,400
Dec 22, 20253,765.003,765.003,706.003,709.003,709.00-3.26%1,485,000
Dec 19, 20253,816.003,856.003,811.003,834.003,834.00-0.65%2,025,800
Dec 18, 20253,832.003,859.003,794.003,859.003,859.001.18%1,307,100
Dec 17, 20253,793.003,854.003,758.003,814.003,814.001.01%1,922,500
Dec 16, 20253,971.003,972.003,776.003,776.003,776.00-4.74%2,291,200
Dec 15, 20253,819.003,992.003,766.003,964.003,964.008.45%4,644,000
Dec 12, 20253,691.003,719.003,637.003,655.003,655.000.61%1,549,400
Dec 11, 20253,702.003,704.003,592.003,633.003,633.00-2.02%1,668,300
Dec 10, 20253,778.003,786.003,708.003,708.003,708.00-1.49%1,325,200
Dec 9, 20253,804.003,862.003,761.003,764.003,764.001.18%2,697,800
Dec 8, 20253,733.003,746.003,712.003,720.003,720.000.05%677,800
Dec 5, 20253,736.003,750.003,705.003,718.003,718.00-0.85%830,500
Dec 4, 20253,734.003,770.003,714.003,750.003,750.002.04%1,170,600
Dec 3, 20253,741.003,741.003,675.003,675.003,675.00-2.36%926,300
Dec 2, 20253,760.003,803.003,759.003,764.003,764.000.16%717,400
Dec 1, 20253,762.003,822.003,741.003,758.003,758.00-0.90%968,500
Nov 28, 20253,870.003,870.003,781.003,792.003,792.00-1.12%983,100
Nov 27, 20253,840.003,863.003,823.003,835.003,835.00-0.42%796,500
Nov 26, 20253,771.003,861.003,770.003,851.003,851.001.50%1,055,700
Nov 25, 20253,839.003,869.003,778.003,794.003,794.00-1.96%1,455,600
Nov 21, 20253,828.003,870.003,812.003,870.003,870.002.90%2,277,800
Nov 20, 20253,880.003,880.003,761.003,761.003,761.00-4.78%1,843,600
Nov 19, 20253,929.003,983.003,906.003,950.003,950.000.92%1,279,000
Nov 18, 20253,938.003,978.003,865.003,914.003,914.000.26%1,928,600
Nov 17, 20253,805.003,904.003,801.003,904.003,904.001.67%1,430,200
Nov 14, 20253,812.003,865.003,806.003,840.003,840.00-0.39%1,301,600
Nov 13, 20253,797.003,857.003,783.003,855.003,855.002.01%1,499,800
Nov 12, 20253,720.003,785.003,713.003,779.003,779.000.32%1,064,200
Nov 11, 20253,758.003,773.003,728.003,767.003,767.00-0.26%794,000
Nov 10, 20253,761.003,788.003,743.003,777.003,777.000.45%934,600
Nov 7, 20253,665.003,766.003,633.003,760.003,760.004.42%2,120,800
Nov 6, 20253,700.003,707.003,601.003,601.003,601.00-2.81%1,359,700
Nov 5, 20253,684.003,749.003,658.003,705.003,705.003.15%2,782,600
Nov 4, 20253,545.003,613.003,482.003,592.003,592.000.42%1,837,400
Oct 31, 20253,580.003,636.003,572.003,577.003,577.00-0.78%1,474,200
Oct 30, 20253,647.003,684.003,605.003,605.003,605.00-2.09%3,949,500
Oct 29, 20253,704.003,747.003,679.003,682.003,652.00-1.60%5,565,800
Oct 28, 20253,732.003,761.003,697.003,742.003,711.510.89%2,865,800
Oct 27, 20253,686.003,735.003,684.003,709.003,678.780.11%2,920,900
Oct 24, 20253,736.003,751.003,697.003,705.003,674.81-0.83%2,425,600
Oct 23, 20253,800.003,803.003,733.003,736.003,705.56-1.92%3,960,900
Oct 22, 20253,762.003,810.003,760.003,809.003,777.970.87%1,829,300
Oct 21, 20253,872.003,879.003,775.003,776.003,745.23-2.28%2,884,100
Oct 20, 20253,841.003,891.003,830.003,864.003,832.52-0.39%3,253,200
Oct 17, 20253,836.003,953.003,825.003,879.003,847.391.89%3,873,800
Oct 16, 20253,762.003,807.003,744.003,807.003,775.981.68%2,728,400
Oct 15, 20253,815.003,842.003,737.003,744.003,713.49-1.55%2,438,200
Oct 14, 20253,715.003,815.003,702.003,803.003,772.012.20%2,868,100
Oct 10, 20253,696.003,729.003,638.003,721.003,690.680.70%3,111,700
Oct 9, 20253,685.003,730.003,681.003,695.003,664.890.05%2,658,700
Oct 8, 20253,665.003,735.003,661.003,693.003,662.91-0.81%2,047,100