Skip to main content
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
3,718.00
-32.00 (-0.85%)
At close: Dec 5, 2025

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20253,704.003,747.003,679.003,682.003,656.13-1.60%5,565,800
Oct 28, 20253,732.003,761.003,697.003,742.003,715.700.89%2,865,800
Oct 27, 20253,686.003,735.003,684.003,709.003,682.940.11%2,920,900
Oct 24, 20253,736.003,751.003,697.003,705.003,678.96-0.83%2,425,600
Oct 23, 20253,800.003,803.003,733.003,736.003,709.75-1.92%3,960,900
Oct 22, 20253,762.003,810.003,760.003,809.003,782.230.87%1,829,300
Oct 21, 20253,872.003,879.003,775.003,776.003,749.47-2.28%2,884,100
Oct 20, 20253,841.003,891.003,830.003,864.003,836.85-0.39%3,253,200
Oct 17, 20253,836.003,953.003,825.003,879.003,851.741.89%3,873,800
Oct 16, 20253,762.003,807.003,744.003,807.003,780.251.68%2,728,400
Oct 15, 20253,815.003,842.003,737.003,744.003,717.69-1.55%2,438,200
Oct 14, 20253,715.003,815.003,702.003,803.003,776.282.20%2,868,100
Oct 10, 20253,696.003,729.003,638.003,721.003,694.850.70%3,111,700
Oct 9, 20253,685.003,730.003,681.003,695.003,669.040.05%2,658,700
Oct 8, 20253,665.003,735.003,661.003,693.003,667.05-0.81%2,047,100
Oct 7, 20253,684.003,744.003,678.003,723.003,696.841.67%2,618,700
Oct 6, 20253,741.003,758.003,637.003,662.003,636.27-6.10%5,833,700
Oct 3, 20253,918.003,939.003,888.003,900.003,872.590.36%1,166,000
Oct 2, 20254,019.004,033.003,886.003,886.003,858.69-2.80%1,683,300
Oct 1, 20254,042.004,066.003,998.003,998.003,969.91-1.62%1,176,000
Sep 30, 20254,015.004,092.004,013.004,064.004,035.440.57%1,181,600
Sep 29, 20254,122.004,129.004,041.004,041.004,012.60-1.92%1,321,000
Sep 26, 20254,120.004,149.004,111.004,120.004,091.05-0.02%1,353,300
Sep 25, 20254,059.004,134.004,058.004,121.004,092.041.60%1,042,700
Sep 24, 20254,221.004,221.004,056.004,056.004,027.50-6.28%2,355,000
Sep 22, 20254,293.004,348.004,270.004,328.004,297.590.82%797,700
Sep 19, 20254,259.004,342.004,235.004,293.004,262.83-0.21%1,227,100
Sep 18, 20254,318.004,326.004,255.004,302.004,271.77-1.33%941,200
Sep 17, 20254,372.004,477.004,356.004,360.004,329.361.35%1,957,900
Sep 16, 20254,247.004,325.004,210.004,302.004,271.771.25%1,585,200
Sep 12, 20254,183.004,249.004,076.004,249.004,219.143.86%2,540,800
Sep 11, 20254,060.004,117.004,016.004,091.004,062.250.12%1,061,200
Sep 10, 20254,105.004,133.004,085.004,086.004,057.290.69%897,000
Sep 9, 20254,088.004,119.004,055.004,058.004,029.48-1.07%1,172,100
Sep 8, 20254,140.004,169.004,102.004,102.004,073.18-1.01%827,000
Sep 5, 20254,150.004,161.004,113.004,144.004,114.88-0.29%548,300
Sep 4, 20254,155.004,192.004,137.004,156.004,126.800.27%681,800
Sep 3, 20254,120.004,188.004,090.004,145.004,115.87-0.22%756,200
Sep 2, 20254,132.004,193.004,123.004,154.004,124.810.53%736,900
Sep 1, 20254,130.004,197.004,128.004,132.004,102.960.32%674,800
Aug 29, 20254,131.004,133.004,078.004,119.004,090.06-0.29%856,200
Aug 28, 20254,123.004,142.004,102.004,131.004,101.97-0.02%554,900
Aug 27, 20254,150.004,169.004,117.004,132.004,102.96-1.15%768,400
Aug 26, 20254,207.004,245.004,180.004,180.004,150.63-1.62%1,233,600
Aug 25, 20254,293.004,294.004,223.004,249.004,219.14-0.05%696,200
Aug 22, 20254,259.004,275.004,231.004,251.004,221.130.38%722,300
Aug 21, 20254,284.004,293.004,208.004,235.004,205.24-0.47%542,000
Aug 20, 20254,240.004,287.004,226.004,255.004,225.100.59%1,136,000
Aug 19, 20254,230.004,274.004,189.004,230.004,200.28-928,700
Aug 18, 20254,214.004,255.004,178.004,230.004,200.280.36%898,800
Aug 15, 20254,212.004,220.004,165.004,215.004,185.38-1.56%1,194,700
Aug 14, 20254,240.004,335.004,228.004,282.004,251.911.64%1,972,600
Aug 13, 20254,196.004,255.004,167.004,213.004,183.401.03%1,183,900
Aug 12, 20254,094.004,178.004,086.004,170.004,140.701.07%957,100
Aug 8, 20254,162.004,170.004,113.004,126.004,097.010.36%1,213,400
Aug 7, 20254,127.004,188.004,090.004,111.004,082.110.64%1,131,700
Aug 6, 20254,057.004,106.004,057.004,085.004,056.290.69%718,600
Aug 5, 20254,120.004,142.004,055.004,057.004,028.49-1.98%1,328,700
Aug 4, 20254,135.004,220.004,107.004,139.004,109.922.78%1,817,700
Aug 1, 20254,045.004,064.003,968.004,027.003,998.70-0.93%1,277,700
Jul 31, 20254,060.004,079.004,010.004,065.004,036.440.59%1,150,000
Jul 30, 20254,002.004,050.003,985.004,041.004,012.601.03%3,166,700
Jul 29, 20254,012.004,022.003,981.004,000.003,971.89-0.89%1,099,400
Jul 28, 20254,041.004,071.004,027.004,036.004,007.64-1.46%1,063,300
Jul 25, 20254,148.004,165.004,076.004,096.004,067.22-1.61%1,622,100
Jul 24, 20254,150.004,174.004,115.004,163.004,133.750.43%1,241,000
Jul 23, 20254,222.004,252.004,072.004,145.004,115.87-1.89%1,961,400
Jul 22, 20254,260.004,283.004,217.004,225.004,195.31-0.82%989,500
Jul 18, 20254,320.004,351.004,250.004,260.004,230.06-2.58%917,300
Jul 17, 20254,338.004,465.004,327.004,373.004,342.271.60%1,390,600
Jul 16, 20254,287.004,318.004,263.004,304.004,273.760.28%663,300
Jul 15, 20254,334.004,346.004,278.004,292.004,261.84-0.02%892,900
Jul 14, 20254,264.004,306.004,210.004,293.004,262.830.07%887,500
Jul 11, 20254,311.004,342.004,276.004,290.004,259.85-0.79%755,700
Jul 10, 20254,330.004,375.004,311.004,324.004,293.62-0.16%964,800