Bull-Dog Sauce Co., Ltd. 2804
TSE · Japan · Consumer Non-Durables
¥1,840.00-33.00 (-1.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,873.00 | +1.02% | ¥1,843.00 | ¥1,873.00 | ¥1,843.00 | 15.90K |
| 2026-09-30 | ¥1,854.00 | +0.11% | ¥1,850.00 | ¥1,861.00 | ¥1,838.00 | 15.80K |
| 2026-09-29 | ¥1,852.00 | -1.17% | ¥1,840.00 | ¥1,865.00 | ¥1,840.00 | 29.60K |
| 2026-09-28 | ¥1,874.00 | +1.08% | ¥1,854.00 | ¥1,880.00 | ¥1,849.00 | 30.70K |
| 2026-09-25 | ¥1,854.00 | +0.05% | ¥1,858.00 | ¥1,862.00 | ¥1,853.00 | 16.10K |
| 2026-09-24 | ¥1,853.00 | -1.17% | ¥1,875.00 | ¥1,875.00 | ¥1,853.00 | 20.80K |
| 2026-09-18 | ¥1,875.00 | -0.79% | ¥1,872.00 | ¥1,888.00 | ¥1,868.00 | 19.30K |
| 2026-09-17 | ¥1,890.00 | +0.80% | ¥1,869.00 | ¥1,890.00 | ¥1,869.00 | 19.10K |
| 2026-09-16 | ¥1,875.00 | +0.70% | ¥1,862.00 | ¥1,878.00 | ¥1,862.00 | 12.90K |
| 2026-09-15 | ¥1,862.00 | +0.49% | ¥1,853.00 | ¥1,869.00 | ¥1,853.00 | 12.30K |
| 2026-09-14 | ¥1,853.00 | +0.27% | ¥1,849.00 | ¥1,867.00 | ¥1,849.00 | 9.80K |
| 2026-09-11 | ¥1,848.00 | -0.38% | ¥1,851.00 | ¥1,856.00 | ¥1,836.00 | 16.50K |
| 2026-09-10 | ¥1,855.00 | +0.11% | ¥1,848.00 | ¥1,862.00 | ¥1,847.00 | 12.90K |
| 2026-09-09 | ¥1,853.00 | -0.59% | ¥1,864.00 | ¥1,864.00 | ¥1,850.00 | 12.50K |
| 2026-09-08 | ¥1,864.00 | +0.81% | ¥1,848.00 | ¥1,866.00 | ¥1,843.00 | 15.20K |
| 2026-09-07 | ¥1,849.00 | -0.96% | ¥1,867.00 | ¥1,867.00 | ¥1,846.00 | 13.90K |
| 2026-09-04 | ¥1,867.00 | +0.21% | ¥1,862.00 | ¥1,872.00 | ¥1,857.00 | 14.70K |
| 2026-09-03 | ¥1,863.00 | -0.21% | ¥1,866.00 | ¥1,870.00 | ¥1,863.00 | 12.90K |
| 2026-09-02 | ¥1,867.00 | -0.16% | ¥1,870.00 | ¥1,871.00 | ¥1,858.00 | 19.00K |
| 2026-09-01 | ¥1,870.00 | +0.43% | ¥1,862.00 | ¥1,881.00 | ¥1,859.00 | 17.60K |
| 2026-08-31 | ¥1,862.00 | -0.48% | ¥1,871.00 | ¥1,878.00 | ¥1,860.00 | 13.70K |
| 2026-08-28 | ¥1,871.00 | +0.21% | ¥1,867.00 | ¥1,873.00 | ¥1,860.00 | 19.30K |
| 2026-08-27 | ¥1,867.00 | +0.11% | ¥1,860.00 | ¥1,870.00 | ¥1,855.00 | 14.50K |
| 2026-08-26 | ¥1,865.00 | +0.16% | ¥1,853.00 | ¥1,865.00 | ¥1,853.00 | 16.40K |
| 2026-08-25 | ¥1,862.00 | +0.59% | ¥1,863.00 | ¥1,866.00 | ¥1,850.00 | 20.50K |
| 2026-08-24 | ¥1,851.00 | +0.33% | ¥1,842.00 | ¥1,865.00 | ¥1,842.00 | 23.60K |
| 2026-08-21 | ¥1,845.00 | +0.05% | ¥1,831.00 | ¥1,883.00 | ¥1,830.00 | 43.70K |
| 2026-08-20 | ¥1,844.00 | +0.71% | ¥1,836.00 | ¥1,845.00 | ¥1,827.00 | 22.00K |
| 2026-08-19 | ¥1,831.00 | +0.60% | ¥1,812.00 | ¥1,832.00 | ¥1,812.00 | 21.30K |
| 2026-08-18 | ¥1,820.00 | +0.55% | ¥1,809.00 | ¥1,828.00 | ¥1,805.00 | 20.20K |
| 2026-08-17 | ¥1,810.00 | -1.42% | ¥1,831.00 | ¥1,833.00 | ¥1,810.00 | 12.60K |
| 2026-08-14 | ¥1,836.00 | +0.27% | ¥1,824.00 | ¥1,837.00 | ¥1,812.00 | 21.70K |
| 2026-08-13 | ¥1,831.00 | +0.77% | ¥1,814.00 | ¥1,831.00 | ¥1,808.00 | 21.60K |
| 2026-08-12 | ¥1,817.00 | +0.28% | ¥1,820.00 | ¥1,820.00 | ¥1,800.00 | 19.80K |
| 2026-08-10 | ¥1,812.00 | +0.83% | ¥1,796.00 | ¥1,812.00 | ¥1,784.00 | 11.50K |
| 2026-08-07 | ¥1,797.00 | +1.64% | ¥1,770.00 | ¥1,803.00 | ¥1,764.00 | 21.80K |
| 2026-08-06 | ¥1,768.00 | +1.38% | ¥1,754.00 | ¥1,775.00 | ¥1,745.00 | 28.10K |
| 2026-08-05 | ¥1,744.00 | -1.19% | ¥1,756.00 | ¥1,773.00 | ¥1,741.00 | 21.90K |
| 2026-08-04 | ¥1,765.00 | -1.78% | ¥1,805.00 | ¥1,805.00 | ¥1,765.00 | 25.00K |
| 2026-08-03 | ¥1,797.00 | -1.10% | ¥1,818.00 | ¥1,818.00 | ¥1,788.00 | 22.50K |
| 2026-07-31 | ¥1,817.00 | -2.10% | ¥1,847.00 | ¥1,847.00 | ¥1,816.00 | 16.80K |
| 2026-07-30 | ¥1,856.00 | -1.22% | ¥1,877.00 | ¥1,877.00 | ¥1,845.00 | 23.70K |
| 2026-07-29 | ¥1,879.00 | +2.40% | ¥1,835.00 | ¥1,879.00 | ¥1,831.00 | 36.00K |
| 2026-07-28 | ¥1,835.00 | -0.70% | ¥1,845.00 | ¥1,865.00 | ¥1,817.00 | 34.40K |
| 2026-07-27 | ¥1,848.00 | +0.93% | ¥1,867.00 | ¥1,874.00 | ¥1,848.00 | 66.90K |
| 2026-07-24 | ¥1,831.00 | +0.66% | ¥1,821.00 | ¥1,845.00 | ¥1,770.00 | 93.50K |
| 2026-07-23 | ¥1,819.00 | +0.11% | ¥1,822.00 | ¥1,822.00 | ¥1,805.00 | 6.70K |
| 2026-07-22 | ¥1,817.00 | +0.11% | ¥1,826.00 | ¥1,826.00 | ¥1,803.00 | 12.40K |
| 2026-07-21 | ¥1,815.00 | -0.55% | ¥1,826.00 | ¥1,844.00 | ¥1,810.00 | 25.40K |
| 2026-07-17 | ¥1,825.00 | +1.16% | ¥1,795.00 | ¥1,826.00 | ¥1,795.00 | 21.90K |
| 2026-07-16 | ¥1,804.00 | 0.00% | ¥1,804.00 | ¥1,819.00 | ¥1,798.00 | 9.80K |
| 2026-07-15 | ¥1,804.00 | +0.33% | ¥1,798.00 | ¥1,805.00 | ¥1,796.00 | 9.60K |
| 2026-07-14 | ¥1,798.00 | -0.17% | ¥1,801.00 | ¥1,815.00 | ¥1,798.00 | 16.50K |
| 2026-07-13 | ¥1,801.00 | -0.28% | ¥1,809.00 | ¥1,816.00 | ¥1,800.00 | 11.00K |
| 2026-07-10 | ¥1,806.00 | +1.12% | ¥1,803.00 | ¥1,812.00 | ¥1,786.00 | 22.40K |
| 2026-07-09 | ¥1,786.00 | -0.61% | ¥1,797.00 | ¥1,800.00 | ¥1,786.00 | 9.60K |
| 2026-07-08 | ¥1,797.00 | +0.79% | ¥1,786.00 | ¥1,808.00 | ¥1,786.00 | 16.30K |
| 2026-07-07 | ¥1,783.00 | +0.17% | ¥1,771.00 | ¥1,792.00 | ¥1,771.00 | 13.50K |
| 2026-07-06 | ¥1,780.00 | +1.60% | ¥1,772.00 | ¥1,780.00 | ¥1,768.00 | 15.50K |
| 2026-07-03 | ¥1,752.00 | +0.23% | ¥1,753.00 | ¥1,771.00 | ¥1,752.00 | 16.30K |
| 2026-07-02 | ¥1,748.00 | +0.98% | ¥1,740.00 | ¥1,758.00 | ¥1,739.00 | 20.30K |
| 2026-07-01 | ¥1,731.00 | -0.46% | ¥1,739.00 | ¥1,740.00 | ¥1,729.00 | 7.30K |
| 2026-06-30 | ¥1,739.00 | -0.11% | ¥1,759.00 | ¥1,759.00 | ¥1,727.00 | 15.20K |
| 2026-06-29 | ¥1,741.00 | +0.58% | ¥1,732.00 | ¥1,753.00 | ¥1,732.00 | 32.50K |
| 2026-06-26 | ¥1,731.00 | +0.82% | ¥1,717.00 | ¥1,734.00 | ¥1,715.00 | 17.70K |
| 2026-06-25 | ¥1,717.00 | -0.35% | ¥1,722.00 | ¥1,728.00 | ¥1,714.00 | 15.90K |
| 2026-06-24 | ¥1,723.00 | 0.00% | ¥1,713.00 | ¥1,726.00 | ¥1,713.00 | 13.30K |
| 2026-06-23 | ¥1,723.00 | +0.41% | ¥1,716.00 | ¥1,727.00 | ¥1,710.00 | 18.80K |
| 2026-06-22 | ¥1,716.00 | -1.04% | ¥1,734.00 | ¥1,739.00 | ¥1,708.00 | 22.90K |
| 2026-06-19 | ¥1,734.00 | +0.35% | ¥1,742.00 | ¥1,742.00 | ¥1,723.00 | 20.60K |
| 2026-06-18 | ¥1,728.00 | -0.46% | ¥1,736.00 | ¥1,745.00 | ¥1,722.00 | 17.10K |
| 2026-06-17 | ¥1,736.00 | -0.46% | ¥1,745.00 | ¥1,759.00 | ¥1,734.00 | 29.30K |
| 2026-06-16 | ¥1,744.00 | -0.29% | ¥1,750.00 | ¥1,754.00 | ¥1,730.00 | 21.20K |
| 2026-06-15 | ¥1,749.00 | -1.13% | ¥1,761.00 | ¥1,771.00 | ¥1,744.00 | 21.70K |
| 2026-06-12 | ¥1,769.00 | +0.40% | ¥1,762.00 | ¥1,773.00 | ¥1,756.00 | 27.40K |
| 2026-06-11 | ¥1,762.00 | +0.74% | ¥1,751.00 | ¥1,762.00 | ¥1,746.00 | 14.40K |
| 2026-06-10 | ¥1,749.00 | +1.10% | ¥1,735.00 | ¥1,750.00 | ¥1,728.00 | 17.00K |
| 2026-06-09 | ¥1,730.00 | +0.93% | ¥1,715.00 | ¥1,740.00 | ¥1,715.00 | 22.20K |
| 2026-06-08 | ¥1,714.00 | +0.59% | ¥1,700.00 | ¥1,722.00 | ¥1,700.00 | 16.90K |
| 2026-06-05 | ¥1,704.00 | +0.71% | ¥1,694.00 | ¥1,730.00 | ¥1,694.00 | 18.30K |
| 2026-06-04 | ¥1,692.00 | -0.99% | ¥1,697.00 | ¥1,704.00 | ¥1,691.00 | 14.30K |
| 2026-06-03 | ¥1,709.00 | +0.71% | ¥1,698.00 | ¥1,709.00 | ¥1,688.00 | 24.10K |
| 2026-06-02 | ¥1,697.00 | -1.11% | ¥1,715.00 | ¥1,718.00 | ¥1,697.00 | 30.90K |
| 2026-06-01 | ¥1,716.00 | -0.75% | ¥1,730.00 | ¥1,731.00 | ¥1,712.00 | 24.70K |
| 2026-05-29 | ¥1,729.00 | -0.29% | ¥1,750.00 | ¥1,750.00 | ¥1,729.00 | 12.40K |
| 2026-05-28 | ¥1,734.00 | +0.41% | ¥1,727.00 | ¥1,739.00 | ¥1,716.00 | 21.20K |
| 2026-05-27 | ¥1,727.00 | +0.12% | ¥1,725.00 | ¥1,731.00 | ¥1,715.00 | 19.40K |
| 2026-05-26 | ¥1,725.00 | -0.69% | ¥1,737.00 | ¥1,738.00 | ¥1,721.00 | 15.60K |
| 2026-05-25 | ¥1,737.00 | -1.14% | ¥1,770.00 | ¥1,770.00 | ¥1,726.00 | 27.60K |
| 2026-05-22 | ¥1,757.00 | +0.29% | ¥1,752.00 | ¥1,757.00 | ¥1,744.00 | 18.00K |