Skip to main content
Kobe Bussan Co., Ltd. (TYO:3038)
Japan flag Japan · Delayed Price · Currency is JPY
2,806.00
+79.50 (2.92%)
Apr 28, 2026, 3:30 PM JST

Kobe Bussan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,739.002,806.002,726.502,806.002,806.002.92%2,127,400
Apr 27, 20262,705.002,739.502,685.002,726.502,726.50-0.27%1,715,600
Apr 24, 20262,796.002,803.002,731.002,734.002,734.00-1.39%1,797,300
Apr 23, 20262,855.002,857.502,756.502,772.502,772.50-3.35%2,803,500
Apr 22, 20262,882.002,916.002,845.002,868.502,868.50-1.12%2,401,900
Apr 21, 20263,086.003,097.002,901.002,901.002,901.00-6.72%4,608,700
Apr 20, 20263,094.003,126.003,088.003,110.003,110.000.35%1,401,400
Apr 17, 20263,094.003,125.003,086.003,099.003,099.00-0.42%1,825,200
Apr 16, 20263,135.003,158.003,112.003,112.003,112.00-1.17%1,759,700
Apr 15, 20263,090.003,164.003,088.003,149.003,149.001.94%1,505,500
Apr 14, 20263,165.003,168.003,081.003,089.003,089.00-2.56%2,413,500
Apr 13, 20263,233.003,234.003,170.003,170.003,170.00-2.76%2,000,500
Apr 10, 20263,245.003,289.003,232.003,260.003,260.000.31%1,240,100
Apr 9, 20263,287.003,331.003,250.003,250.003,250.00-0.55%1,628,700
Apr 8, 20263,226.003,285.003,221.003,268.003,268.000.25%2,242,600
Apr 7, 20263,380.003,404.003,231.003,260.003,260.00-3.21%2,326,900
Apr 6, 20263,358.003,379.003,343.003,368.003,368.000.39%758,100
Apr 3, 20263,365.003,392.003,347.003,355.003,355.00-0.77%967,600
Apr 2, 20263,392.003,407.003,350.003,381.003,381.00-0.56%2,137,800
Apr 1, 20263,414.003,445.003,283.003,400.003,400.00-1.56%3,100,400
Mar 31, 20263,493.003,494.003,427.003,454.003,454.00-0.12%1,122,800
Mar 30, 20263,417.003,466.003,374.003,458.003,458.000.09%1,392,900
Mar 27, 20263,457.003,471.003,405.003,455.003,455.000.20%1,806,800
Mar 26, 20263,500.003,507.003,419.003,448.003,448.00-1.85%2,196,700
Mar 25, 20263,560.003,587.003,513.003,513.003,513.00-2.09%1,427,600
Mar 24, 20263,533.003,588.003,531.003,588.003,588.001.13%1,032,000
Mar 23, 20263,602.003,605.003,541.003,548.003,548.00-2.31%1,407,700
Mar 19, 20263,630.003,678.003,615.003,632.003,632.00-1.01%1,407,300
Mar 18, 20263,590.003,669.003,566.003,669.003,669.001.44%1,548,200
Mar 17, 20263,604.003,638.003,566.003,617.003,617.000.53%1,649,500
Mar 16, 20263,773.003,776.003,514.003,598.003,598.00-4.38%3,386,000
Mar 13, 20263,733.003,834.003,727.003,763.003,763.00-0.08%1,569,600
Mar 12, 20263,787.003,802.003,755.003,766.003,766.00-0.89%1,202,900
Mar 11, 20263,771.003,818.003,758.003,800.003,800.000.32%981,500
Mar 10, 20263,810.003,818.003,771.003,788.003,788.00-0.11%1,235,600
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