Balnibarbi Co.,Ltd. (TYO:3418)
Japan
· Delayed Price · Currency is JPY 1,102.00
+12.00 (1.10%)
Mar 10, 2026, 3:30 PM JST
Balnibarbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,085.00 | 1,095.00 | 1,074.00 | 1,090.00 | 1,090.00 | -0.73% | 35,200 |
| Mar 6, 2026 | 1,100.00 | 1,107.00 | 1,092.00 | 1,098.00 | 1,098.00 | -0.27% | 16,600 |
| Mar 5, 2026 | 1,090.00 | 1,106.00 | 1,090.00 | 1,101.00 | 1,101.00 | 2.04% | 22,100 |
| Mar 4, 2026 | 1,084.00 | 1,084.00 | 1,068.00 | 1,079.00 | 1,079.00 | -1.01% | 45,500 |
| Mar 3, 2026 | 1,092.00 | 1,101.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.09% | 27,400 |
| Mar 2, 2026 | 1,112.00 | 1,113.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.89% | 36,600 |
| Feb 27, 2026 | 1,110.00 | 1,114.00 | 1,105.00 | 1,112.00 | 1,112.00 | 0.63% | 30,100 |
| Feb 26, 2026 | 1,096.00 | 1,106.00 | 1,095.00 | 1,105.00 | 1,105.00 | 0.91% | 15,400 |
| Feb 25, 2026 | 1,100.00 | 1,102.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.36% | 13,600 |
| Feb 24, 2026 | 1,100.00 | 1,101.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.73% | 24,000 |
| Feb 20, 2026 | 1,096.00 | 1,100.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.46% | 8,900 |
| Feb 19, 2026 | 1,094.00 | 1,100.00 | 1,091.00 | 1,096.00 | 1,096.00 | 0.18% | 10,800 |
| Feb 18, 2026 | 1,091.00 | 1,100.00 | 1,091.00 | 1,094.00 | 1,094.00 | 0.37% | 16,600 |
| Feb 17, 2026 | 1,096.00 | 1,096.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.55% | 10,600 |
| Feb 16, 2026 | 1,093.00 | 1,102.00 | 1,090.00 | 1,096.00 | 1,096.00 | 0.55% | 19,800 |
| Feb 13, 2026 | 1,106.00 | 1,106.00 | 1,088.00 | 1,090.00 | 1,090.00 | -1.09% | 16,300 |
| Feb 12, 2026 | 1,099.00 | 1,103.00 | 1,095.00 | 1,102.00 | 1,102.00 | 0.73% | 26,900 |
| Feb 10, 2026 | 1,088.00 | 1,097.00 | 1,086.00 | 1,094.00 | 1,094.00 | 1.20% | 16,700 |
| Feb 9, 2026 | 1,081.00 | 1,087.00 | 1,078.00 | 1,081.00 | 1,081.00 | 0.28% | 21,000 |
| Feb 6, 2026 | 1,081.00 | 1,081.00 | 1,071.00 | 1,078.00 | 1,078.00 | -0.28% | 18,900 |
| Feb 5, 2026 | 1,081.00 | 1,086.00 | 1,079.00 | 1,081.00 | 1,081.00 | 0.09% | 20,400 |
| Feb 4, 2026 | 1,084.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.46% | 14,200 |
| Feb 3, 2026 | 1,086.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | 9,800 |
| Feb 2, 2026 | 1,094.00 | 1,098.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.28% | 22,300 |
| Jan 30, 2026 | 1,079.00 | 1,090.00 | 1,073.00 | 1,088.00 | 1,088.00 | 2.16% | 22,600 |
| Jan 29, 2026 | 1,087.00 | 1,087.00 | 1,061.00 | 1,065.00 | 1,065.00 | -2.38% | 43,300 |
| Jan 28, 2026 | 1,097.00 | 1,098.00 | 1,090.00 | 1,091.00 | 1,088.50 | -0.46% | 23,100 |
| Jan 27, 2026 | 1,100.00 | 1,101.00 | 1,096.00 | 1,096.00 | 1,093.49 | -0.09% | 18,200 |
| Jan 26, 2026 | 1,115.00 | 1,118.00 | 1,097.00 | 1,097.00 | 1,094.49 | -0.09% | 42,100 |
| Jan 23, 2026 | 1,113.00 | 1,115.00 | 1,090.00 | 1,098.00 | 1,095.49 | -0.90% | 68,800 |
| Jan 22, 2026 | 1,111.00 | 1,128.00 | 1,094.00 | 1,108.00 | 1,105.47 | -0.27% | 78,500 |
| Jan 21, 2026 | 1,100.00 | 1,111.00 | 1,093.00 | 1,111.00 | 1,108.46 | - | 50,600 |
| Jan 20, 2026 | 1,092.00 | 1,140.00 | 1,078.00 | 1,111.00 | 1,108.46 | 2.40% | 170,500 |
| Jan 19, 2026 | 1,100.00 | 1,104.00 | 1,085.00 | 1,085.00 | 1,082.52 | -0.91% | 33,100 |
| Jan 16, 2026 | 1,085.00 | 1,103.00 | 1,084.00 | 1,095.00 | 1,092.50 | 1.86% | 76,900 |
| Jan 15, 2026 | 1,060.00 | 1,077.00 | 1,054.00 | 1,075.00 | 1,072.54 | 2.67% | 59,300 |
| Jan 14, 2026 | 1,045.00 | 1,049.00 | 1,043.00 | 1,047.00 | 1,044.61 | 0.10% | 16,100 |
| Jan 13, 2026 | 1,054.00 | 1,057.00 | 1,046.00 | 1,046.00 | 1,043.61 | -0.10% | 23,900 |
| Jan 9, 2026 | 1,046.00 | 1,052.00 | 1,046.00 | 1,047.00 | 1,044.61 | 0.10% | 15,500 |
| Jan 8, 2026 | 1,051.00 | 1,051.00 | 1,044.00 | 1,046.00 | 1,043.61 | 0.19% | 15,500 |
| Jan 7, 2026 | 1,050.00 | 1,055.00 | 1,044.00 | 1,044.00 | 1,041.61 | -0.29% | 31,400 |
| Jan 6, 2026 | 1,040.00 | 1,047.00 | 1,038.00 | 1,047.00 | 1,044.61 | 1.16% | 18,500 |
| Jan 5, 2026 | 1,037.00 | 1,038.00 | 1,031.00 | 1,035.00 | 1,032.63 | 0.19% | 19,100 |
| Dec 30, 2025 | 1,032.00 | 1,036.00 | 1,030.00 | 1,033.00 | 1,030.64 | -0.10% | 32,900 |
| Dec 29, 2025 | 1,025.00 | 1,037.00 | 1,024.00 | 1,034.00 | 1,031.63 | 1.47% | 39,900 |
| Dec 26, 2025 | 1,020.00 | 1,022.00 | 1,015.00 | 1,019.00 | 1,016.67 | 0.20% | 72,500 |
| Dec 25, 2025 | 1,012.00 | 1,021.00 | 1,012.00 | 1,017.00 | 1,014.67 | 0.59% | 66,100 |
| Dec 24, 2025 | 1,013.00 | 1,018.00 | 1,011.00 | 1,011.00 | 1,008.69 | - | 50,400 |
| Dec 23, 2025 | 1,009.00 | 1,016.00 | 1,009.00 | 1,011.00 | 1,008.69 | 0.30% | 61,100 |
| Dec 22, 2025 | 1,016.00 | 1,019.00 | 1,008.00 | 1,008.00 | 1,005.69 | -0.79% | 86,400 |
| Dec 19, 2025 | 1,016.00 | 1,022.00 | 1,013.00 | 1,016.00 | 1,013.68 | -0.49% | 89,100 |
| Dec 18, 2025 | 1,027.00 | 1,027.00 | 1,020.00 | 1,021.00 | 1,018.66 | -0.58% | 59,200 |
| Dec 17, 2025 | 1,031.00 | 1,031.00 | 1,027.00 | 1,027.00 | 1,024.65 | -0.29% | 47,700 |
| Dec 16, 2025 | 1,048.00 | 1,048.00 | 1,030.00 | 1,030.00 | 1,027.64 | -1.72% | 87,700 |
| Dec 15, 2025 | 1,055.00 | 1,060.00 | 1,048.00 | 1,048.00 | 1,045.60 | -1.13% | 82,800 |
| Dec 12, 2025 | 1,050.00 | 1,064.00 | 1,049.00 | 1,060.00 | 1,057.58 | 0.57% | 73,400 |
| Dec 11, 2025 | 1,059.00 | 1,061.00 | 1,050.00 | 1,054.00 | 1,051.59 | -0.47% | 34,400 |
| Dec 10, 2025 | 1,054.00 | 1,059.00 | 1,050.00 | 1,059.00 | 1,056.58 | 0.86% | 35,300 |
| Dec 9, 2025 | 1,051.00 | 1,052.00 | 1,049.00 | 1,050.00 | 1,047.60 | -0.28% | 45,900 |
| Dec 8, 2025 | 1,055.00 | 1,057.00 | 1,051.00 | 1,053.00 | 1,050.59 | -0.19% | 34,200 |
| Dec 5, 2025 | 1,057.00 | 1,059.00 | 1,053.00 | 1,055.00 | 1,052.59 | -0.19% | 25,600 |
| Dec 4, 2025 | 1,058.00 | 1,061.00 | 1,055.00 | 1,057.00 | 1,054.58 | -0.28% | 23,400 |
| Dec 3, 2025 | 1,070.00 | 1,073.00 | 1,060.00 | 1,060.00 | 1,057.58 | -0.75% | 28,700 |
| Dec 2, 2025 | 1,080.00 | 1,080.00 | 1,068.00 | 1,068.00 | 1,065.56 | -0.19% | 18,600 |
| Dec 1, 2025 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,067.55 | -0.83% | 27,800 |
| Nov 28, 2025 | 1,082.00 | 1,084.00 | 1,074.00 | 1,079.00 | 1,076.53 | 0.28% | 35,600 |
| Nov 27, 2025 | 1,080.00 | 1,081.00 | 1,075.00 | 1,076.00 | 1,073.54 | -0.19% | 17,800 |
| Nov 26, 2025 | 1,068.00 | 1,081.00 | 1,068.00 | 1,078.00 | 1,075.53 | 0.94% | 56,300 |
| Nov 25, 2025 | 1,067.00 | 1,071.00 | 1,066.00 | 1,068.00 | 1,065.56 | 0.28% | 30,000 |
| Nov 21, 2025 | 1,050.00 | 1,066.00 | 1,050.00 | 1,065.00 | 1,062.56 | 1.33% | 16,800 |
| Nov 20, 2025 | 1,060.00 | 1,060.00 | 1,051.00 | 1,051.00 | 1,048.60 | 0.10% | 18,600 |
| Nov 19, 2025 | 1,052.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,047.60 | -0.19% | 32,000 |
| Nov 18, 2025 | 1,063.00 | 1,067.00 | 1,050.00 | 1,052.00 | 1,049.59 | -1.13% | 49,100 |
| Nov 17, 2025 | 1,065.00 | 1,067.00 | 1,063.00 | 1,064.00 | 1,061.57 | -0.37% | 28,900 |
| Nov 14, 2025 | 1,070.00 | 1,076.00 | 1,060.00 | 1,068.00 | 1,065.56 | -2.91% | 158,700 |
| Nov 13, 2025 | 1,106.00 | 1,112.00 | 1,100.00 | 1,100.00 | 1,097.48 | -0.90% | 57,400 |
| Nov 12, 2025 | 1,105.00 | 1,123.00 | 1,105.00 | 1,110.00 | 1,107.46 | 0.36% | 54,700 |
| Nov 11, 2025 | 1,110.00 | 1,113.00 | 1,105.00 | 1,106.00 | 1,103.47 | -0.63% | 17,500 |
| Nov 10, 2025 | 1,102.00 | 1,113.00 | 1,102.00 | 1,113.00 | 1,110.45 | 1.09% | 17,700 |
| Nov 7, 2025 | 1,100.00 | 1,102.00 | 1,100.00 | 1,101.00 | 1,098.48 | 0.09% | 10,200 |
| Nov 6, 2025 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,097.48 | -0.09% | 14,200 |
| Nov 5, 2025 | 1,107.00 | 1,107.00 | 1,100.00 | 1,101.00 | 1,098.48 | - | 25,600 |
| Nov 4, 2025 | 1,110.00 | 1,110.00 | 1,101.00 | 1,101.00 | 1,098.48 | -0.99% | 30,800 |
| Oct 31, 2025 | 1,119.00 | 1,119.00 | 1,111.00 | 1,112.00 | 1,109.46 | - | 14,100 |
| Oct 30, 2025 | 1,118.00 | 1,122.00 | 1,109.00 | 1,112.00 | 1,109.46 | -1.33% | 34,000 |
| Oct 29, 2025 | 1,143.00 | 1,143.00 | 1,119.00 | 1,127.00 | 1,124.42 | -0.79% | 43,700 |
| Oct 28, 2025 | 1,144.00 | 1,144.00 | 1,135.00 | 1,136.00 | 1,133.40 | -0.70% | 16,700 |
| Oct 27, 2025 | 1,144.00 | 1,147.00 | 1,140.00 | 1,144.00 | 1,141.38 | 0.35% | 13,900 |
| Oct 24, 2025 | 1,135.00 | 1,140.00 | 1,134.00 | 1,140.00 | 1,137.39 | 0.26% | 11,600 |
| Oct 23, 2025 | 1,134.00 | 1,142.00 | 1,134.00 | 1,137.00 | 1,134.40 | 0.18% | 9,300 |
| Oct 22, 2025 | 1,131.00 | 1,143.00 | 1,131.00 | 1,135.00 | 1,132.40 | 0.44% | 12,700 |
| Oct 21, 2025 | 1,142.00 | 1,144.00 | 1,130.00 | 1,130.00 | 1,127.42 | -0.79% | 17,300 |
| Oct 20, 2025 | 1,131.00 | 1,140.00 | 1,131.00 | 1,139.00 | 1,136.39 | 0.71% | 14,800 |
| Oct 17, 2025 | 1,137.00 | 1,139.00 | 1,131.00 | 1,131.00 | 1,128.41 | -0.44% | 7,700 |
| Oct 16, 2025 | 1,138.00 | 1,140.00 | 1,130.00 | 1,136.00 | 1,133.40 | -0.26% | 9,000 |
| Oct 15, 2025 | 1,138.00 | 1,139.00 | 1,132.00 | 1,139.00 | 1,136.39 | 0.89% | 6,300 |
| Oct 14, 2025 | 1,130.00 | 1,139.00 | 1,125.00 | 1,129.00 | 1,126.42 | -0.53% | 28,000 |
| Oct 10, 2025 | 1,146.00 | 1,146.00 | 1,134.00 | 1,135.00 | 1,132.40 | -1.13% | 13,200 |
| Oct 9, 2025 | 1,149.00 | 1,150.00 | 1,146.00 | 1,148.00 | 1,145.37 | 0.17% | 7,900 |
| Oct 8, 2025 | 1,142.00 | 1,151.00 | 1,142.00 | 1,146.00 | 1,143.38 | 0.09% | 15,300 |