Balnibarbi Co.,Ltd. (TYO:3418)
Japan
· Delayed Price · Currency is JPY 1,102.00
+3.00 (0.27%)
Apr 28, 2026, 3:30 PM JST
Balnibarbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,098.00 | 1,102.00 | 1,088.00 | 1,102.00 | 1,102.00 | 0.27% | 22,900 |
| Apr 27, 2026 | 1,101.00 | 1,104.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.09% | 25,200 |
| Apr 24, 2026 | 1,104.00 | 1,107.00 | 1,099.00 | 1,100.00 | 1,100.00 | 0.09% | 12,000 |
| Apr 23, 2026 | 1,105.00 | 1,106.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.54% | 17,800 |
| Apr 22, 2026 | 1,116.00 | 1,116.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.45% | 18,600 |
| Apr 21, 2026 | 1,111.00 | 1,114.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.09% | 7,400 |
| Apr 20, 2026 | 1,129.00 | 1,129.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.98% | 21,200 |
| Apr 17, 2026 | 1,120.00 | 1,126.00 | 1,120.00 | 1,122.00 | 1,122.00 | 0.81% | 34,900 |
| Apr 16, 2026 | 1,109.00 | 1,118.00 | 1,107.00 | 1,113.00 | 1,113.00 | 0.91% | 23,200 |
| Apr 15, 2026 | 1,100.00 | 1,109.00 | 1,100.00 | 1,103.00 | 1,103.00 | 0.36% | 8,800 |
| Apr 14, 2026 | 1,107.00 | 1,107.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.36% | 26,000 |
| Apr 13, 2026 | 1,105.00 | 1,108.00 | 1,099.00 | 1,103.00 | 1,103.00 | - | 22,200 |
| Apr 10, 2026 | 1,111.00 | 1,114.00 | 1,101.00 | 1,103.00 | 1,103.00 | -0.63% | 22,300 |
| Apr 9, 2026 | 1,117.00 | 1,117.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.09% | 15,700 |
| Apr 8, 2026 | 1,111.00 | 1,118.00 | 1,109.00 | 1,109.00 | 1,109.00 | 0.27% | 24,700 |
| Apr 7, 2026 | 1,102.00 | 1,110.00 | 1,102.00 | 1,106.00 | 1,106.00 | 0.55% | 9,700 |
| Apr 6, 2026 | 1,100.00 | 1,106.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.09% | 17,000 |
| Apr 3, 2026 | 1,100.00 | 1,108.00 | 1,097.00 | 1,099.00 | 1,099.00 | -0.18% | 22,000 |
| Apr 2, 2026 | 1,109.00 | 1,116.00 | 1,091.00 | 1,101.00 | 1,101.00 | -0.90% | 29,200 |
| Apr 1, 2026 | 1,106.00 | 1,111.00 | 1,105.00 | 1,111.00 | 1,111.00 | 1.74% | 15,100 |
| Mar 31, 2026 | 1,103.00 | 1,108.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.18% | 20,700 |
| Mar 30, 2026 | 1,100.00 | 1,100.00 | 1,083.00 | 1,094.00 | 1,094.00 | -1.88% | 29,800 |
| Mar 27, 2026 | 1,098.00 | 1,115.00 | 1,098.00 | 1,115.00 | 1,115.00 | 2.01% | 46,000 |
| Mar 26, 2026 | 1,104.00 | 1,104.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.91% | 16,300 |
| Mar 25, 2026 | 1,095.00 | 1,104.00 | 1,088.00 | 1,103.00 | 1,103.00 | 1.38% | 32,700 |
| Mar 24, 2026 | 1,086.00 | 1,094.00 | 1,079.00 | 1,088.00 | 1,088.00 | 1.02% | 18,900 |
| Mar 23, 2026 | 1,080.00 | 1,081.00 | 1,070.00 | 1,077.00 | 1,077.00 | -1.28% | 26,400 |
| Mar 19, 2026 | 1,095.00 | 1,100.00 | 1,086.00 | 1,091.00 | 1,091.00 | -0.55% | 17,400 |
| Mar 18, 2026 | 1,093.00 | 1,101.00 | 1,093.00 | 1,097.00 | 1,097.00 | 0.55% | 11,600 |
| Mar 17, 2026 | 1,086.00 | 1,100.00 | 1,084.00 | 1,091.00 | 1,091.00 | 1.77% | 24,500 |
| Mar 16, 2026 | 1,075.00 | 1,075.00 | 1,067.00 | 1,072.00 | 1,072.00 | -0.37% | 18,000 |
| Mar 13, 2026 | 1,096.00 | 1,096.00 | 1,070.00 | 1,076.00 | 1,076.00 | -1.10% | 32,600 |
| Mar 12, 2026 | 1,098.00 | 1,098.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.27% | 23,000 |
| Mar 11, 2026 | 1,105.00 | 1,107.00 | 1,100.00 | 1,102.00 | 1,102.00 | - | 13,700 |
| Mar 10, 2026 | 1,099.00 | 1,102.00 | 1,093.00 | 1,102.00 | 1,102.00 | 1.10% | 20,500 |
| 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 |