Kobe Bussan Co., Ltd. 3038
TSE · Japan · Retail Trade
¥3,010.00-12.00 (-0.40%)
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 | ¥3,010.00 | -0.40% | ¥2,999.00 | ¥3,042.00 | ¥2,988.00 | 1.78M |
| 2026-09-30 | ¥3,022.00 | +1.79% | ¥2,970.00 | ¥3,022.00 | ¥2,967.50 | 3.44M |
| 2026-09-29 | ¥2,969.00 | +0.76% | ¥2,979.50 | ¥2,986.00 | ¥2,929.00 | 2.00M |
| 2026-09-28 | ¥2,946.50 | 0.00% | ¥2,952.50 | ¥2,988.00 | ¥2,928.00 | 1.75M |
| 2026-09-25 | ¥2,946.50 | -0.56% | ¥2,952.00 | ¥2,979.00 | ¥2,928.50 | 1.88M |
| 2026-09-24 | ¥2,963.00 | -2.44% | ¥2,967.00 | ¥3,015.00 | ¥2,935.00 | 1.99M |
| 2026-09-18 | ¥3,037.00 | -3.37% | ¥3,113.00 | ¥3,117.00 | ¥3,030.00 | 2.18M |
| 2026-09-17 | ¥3,143.00 | +2.05% | ¥3,065.00 | ¥3,149.00 | ¥3,058.00 | 1.39M |
| 2026-09-16 | ¥3,080.00 | -2.72% | ¥3,131.00 | ¥3,134.00 | ¥3,056.00 | 1.82M |
| 2026-09-15 | ¥3,166.00 | -0.03% | ¥3,199.00 | ¥3,219.00 | ¥3,137.00 | 2.62M |
| 2026-09-14 | ¥3,167.00 | +6.79% | ¥3,083.00 | ¥3,199.00 | ¥3,065.00 | 3.93M |
| 2026-09-11 | ¥2,965.50 | -3.44% | ¥3,001.00 | ¥3,012.00 | ¥2,955.50 | 2.93M |
| 2026-09-10 | ¥3,071.00 | -1.19% | ¥3,125.00 | ¥3,149.00 | ¥3,042.00 | 2.75M |
| 2026-09-09 | ¥3,108.00 | 0.00% | ¥3,055.00 | ¥3,118.00 | ¥3,021.00 | 2.98M |
| 2026-09-08 | ¥3,108.00 | +4.12% | ¥3,016.00 | ¥3,133.00 | ¥3,011.00 | 3.82M |
| 2026-09-07 | ¥2,985.00 | -1.55% | ¥3,065.00 | ¥3,070.00 | ¥2,969.00 | 2.50M |
| 2026-09-04 | ¥3,032.00 | +4.55% | ¥3,107.00 | ¥3,204.00 | ¥3,014.00 | 6.31M |
| 2026-09-03 | ¥2,900.00 | +3.18% | ¥2,810.00 | ¥2,908.00 | ¥2,764.50 | 2.85M |
| 2026-09-02 | ¥2,810.50 | -0.20% | ¥2,822.00 | ¥2,852.00 | ¥2,796.00 | 1.49M |
| 2026-09-01 | ¥2,816.00 | -0.28% | ¥2,840.00 | ¥2,864.50 | ¥2,816.00 | 966.00K |
| 2026-08-31 | ¥2,824.00 | -1.60% | ¥2,890.00 | ¥2,897.50 | ¥2,824.00 | 1.32M |
| 2026-08-28 | ¥2,870.00 | +1.86% | ¥2,802.00 | ¥2,872.00 | ¥2,791.00 | 1.45M |
| 2026-08-27 | ¥2,817.50 | -1.04% | ¥2,807.00 | ¥2,853.50 | ¥2,782.50 | 1.21M |
| 2026-08-26 | ¥2,847.00 | -0.05% | ¥2,878.00 | ¥2,895.00 | ¥2,844.00 | 1.28M |
| 2026-08-25 | ¥2,848.50 | +0.87% | ¥2,841.00 | ¥2,868.50 | ¥2,810.00 | 1.33M |
| 2026-08-24 | ¥2,824.00 | +0.97% | ¥2,801.00 | ¥2,831.00 | ¥2,783.50 | 1.25M |
| 2026-08-21 | ¥2,797.00 | -0.18% | ¥2,810.00 | ¥2,836.00 | ¥2,782.00 | 1.41M |
| 2026-08-20 | ¥2,802.00 | +0.52% | ¥2,810.00 | ¥2,841.50 | ¥2,775.00 | 2.34M |
| 2026-08-19 | ¥2,787.50 | +0.50% | ¥2,790.00 | ¥2,812.50 | ¥2,753.00 | 1.79M |
| 2026-08-18 | ¥2,773.50 | -0.11% | ¥2,755.00 | ¥2,776.00 | ¥2,713.50 | 1.48M |
| 2026-08-17 | ¥2,776.50 | -0.31% | ¥2,765.50 | ¥2,787.00 | ¥2,745.00 | 1.05M |
| 2026-08-14 | ¥2,785.00 | -0.32% | ¥2,779.00 | ¥2,800.00 | ¥2,766.00 | 1.06M |
| 2026-08-13 | ¥2,794.00 | -0.34% | ¥2,782.00 | ¥2,795.50 | ¥2,747.50 | 1.73M |
| 2026-08-12 | ¥2,803.50 | -1.48% | ¥2,831.00 | ¥2,845.00 | ¥2,780.00 | 1.64M |
| 2026-08-10 | ¥2,845.50 | +0.26% | ¥2,835.50 | ¥2,854.00 | ¥2,784.00 | 1.07M |
| 2026-08-07 | ¥2,838.00 | +1.34% | ¥2,798.00 | ¥2,852.50 | ¥2,780.50 | 1.28M |
| 2026-08-06 | ¥2,800.50 | +1.97% | ¥2,780.00 | ¥2,827.50 | ¥2,764.00 | 1.46M |
| 2026-08-05 | ¥2,746.50 | -1.40% | ¥2,742.00 | ¥2,798.00 | ¥2,724.00 | 1.27M |
| 2026-08-04 | ¥2,785.50 | -1.94% | ¥2,850.00 | ¥2,886.00 | ¥2,768.00 | 1.83M |
| 2026-08-03 | ¥2,840.50 | +3.25% | ¥2,829.50 | ¥2,875.50 | ¥2,787.00 | 3.62M |
| 2026-07-31 | ¥2,751.00 | -3.79% | ¥2,790.00 | ¥2,853.00 | ¥2,748.00 | 1.75M |
| 2026-07-30 | ¥2,859.50 | -0.68% | ¥2,884.00 | ¥2,922.50 | ¥2,812.00 | 3.60M |
| 2026-07-29 | ¥2,879.00 | +3.08% | ¥2,802.00 | ¥2,944.00 | ¥2,770.00 | 2.99M |
| 2026-07-28 | ¥2,793.00 | +3.83% | ¥2,729.00 | ¥2,814.00 | ¥2,705.00 | 2.41M |
| 2026-07-27 | ¥2,690.00 | +1.17% | ¥2,630.00 | ¥2,690.00 | ¥2,628.00 | 1.63M |
| 2026-07-24 | ¥2,659.00 | +1.18% | ¥2,621.50 | ¥2,667.00 | ¥2,586.00 | 1.36M |
| 2026-07-23 | ¥2,628.00 | +0.17% | ¥2,591.00 | ¥2,632.00 | ¥2,563.00 | 1.65M |
| 2026-07-22 | ¥2,623.50 | -0.74% | ¥2,628.00 | ¥2,632.50 | ¥2,591.00 | 1.60M |
| 2026-07-21 | ¥2,643.00 | -2.81% | ¥2,711.00 | ¥2,760.50 | ¥2,634.00 | 1.64M |
| 2026-07-17 | ¥2,719.50 | +1.55% | ¥2,705.00 | ¥2,760.00 | ¥2,693.50 | 1.41M |
| 2026-07-16 | ¥2,678.00 | +0.13% | ¥2,675.00 | ¥2,720.50 | ¥2,664.00 | 1.05M |
| 2026-07-15 | ¥2,674.50 | -1.96% | ¥2,713.00 | ¥2,732.00 | ¥2,672.00 | 1.13M |
| 2026-07-14 | ¥2,728.00 | +1.83% | ¥2,720.00 | ¥2,754.50 | ¥2,696.50 | 1.28M |
| 2026-07-13 | ¥2,679.00 | +1.55% | ¥2,662.00 | ¥2,698.00 | ¥2,633.00 | 1.07M |
| 2026-07-10 | ¥2,638.00 | -2.21% | ¥2,653.00 | ¥2,659.50 | ¥2,628.00 | 1.25M |
| 2026-07-09 | ¥2,697.50 | -0.97% | ¥2,700.00 | ¥2,723.50 | ¥2,675.50 | 889.80K |
| 2026-07-08 | ¥2,724.00 | -0.84% | ¥2,719.50 | ¥2,748.00 | ¥2,704.00 | 1.02M |
| 2026-07-07 | ¥2,747.00 | +1.87% | ¥2,696.00 | ¥2,766.00 | ¥2,671.00 | 1.45M |
| 2026-07-06 | ¥2,696.50 | +1.32% | ¥2,670.00 | ¥2,716.00 | ¥2,663.00 | 881.30K |
| 2026-07-03 | ¥2,661.50 | -0.09% | ¥2,743.00 | ¥2,751.00 | ¥2,653.00 | 1.14M |
| 2026-07-02 | ¥2,664.00 | +3.84% | ¥2,609.00 | ¥2,664.00 | ¥2,582.50 | 1.33M |
| 2026-07-01 | ¥2,565.50 | -2.88% | ¥2,597.00 | ¥2,600.00 | ¥2,555.00 | 1.45M |
| 2026-06-30 | ¥2,641.50 | -1.95% | ¥2,680.00 | ¥2,710.50 | ¥2,637.50 | 1.24M |
| 2026-06-29 | ¥2,694.00 | +4.32% | ¥2,616.00 | ¥2,717.00 | ¥2,592.00 | 2.15M |
| 2026-06-26 | ¥2,582.50 | +0.72% | ¥2,560.00 | ¥2,582.50 | ¥2,525.50 | 1.23M |
| 2026-06-25 | ¥2,564.00 | -0.83% | ¥2,627.50 | ¥2,634.50 | ¥2,560.00 | 1.29M |
| 2026-06-24 | ¥2,585.50 | -0.98% | ¥2,634.00 | ¥2,640.00 | ¥2,580.00 | 1.57M |
| 2026-06-23 | ¥2,611.00 | +2.49% | ¥2,525.50 | ¥2,611.00 | ¥2,523.00 | 1.53M |
| 2026-06-22 | ¥2,547.50 | +0.41% | ¥2,537.00 | ¥2,547.50 | ¥2,521.00 | 1.23M |
| 2026-06-19 | ¥2,537.00 | -2.31% | ¥2,551.50 | ¥2,576.50 | ¥2,516.00 | 2.11M |
| 2026-06-18 | ¥2,597.00 | -1.07% | ¥2,604.00 | ¥2,609.00 | ¥2,567.00 | 1.83M |
| 2026-06-17 | ¥2,625.00 | +1.35% | ¥2,613.50 | ¥2,647.50 | ¥2,587.50 | 1.35M |
| 2026-06-16 | ¥2,590.00 | -0.63% | ¥2,577.00 | ¥2,614.50 | ¥2,538.00 | 1.88M |
| 2026-06-15 | ¥2,606.50 | -4.01% | ¥2,565.50 | ¥2,631.00 | ¥2,532.50 | 3.10M |
| 2026-06-12 | ¥2,715.50 | -0.17% | ¥2,711.00 | ¥2,720.00 | ¥2,666.00 | 1.97M |
| 2026-06-11 | ¥2,720.00 | +1.74% | ¥2,797.00 | ¥2,848.00 | ¥2,718.50 | 2.48M |
| 2026-06-10 | ¥2,673.50 | +2.61% | ¥2,655.50 | ¥2,693.50 | ¥2,633.00 | 1.39M |
| 2026-06-09 | ¥2,605.50 | -1.40% | ¥2,653.00 | ¥2,675.00 | ¥2,589.00 | 1.39M |
| 2026-06-08 | ¥2,642.50 | +2.26% | ¥2,584.50 | ¥2,654.50 | ¥2,584.00 | 1.60M |
| 2026-06-05 | ¥2,584.00 | +0.74% | ¥2,565.00 | ¥2,619.00 | ¥2,564.00 | 1.22M |
| 2026-06-04 | ¥2,565.00 | -2.17% | ¥2,572.00 | ¥2,598.50 | ¥2,547.00 | 1.44M |
| 2026-06-03 | ¥2,622.00 | 0.00% | ¥2,596.50 | ¥2,624.50 | ¥2,545.00 | 1.69M |
| 2026-06-02 | ¥2,622.00 | -1.39% | ¥2,640.00 | ¥2,667.50 | ¥2,612.00 | 1.49M |
| 2026-06-01 | ¥2,659.00 | -1.92% | ¥2,690.00 | ¥2,690.50 | ¥2,635.50 | 1.46M |
| 2026-05-29 | ¥2,711.00 | +1.86% | ¥2,661.00 | ¥2,753.50 | ¥2,653.50 | 2.64M |
| 2026-05-28 | ¥2,661.50 | -0.28% | ¥2,684.00 | ¥2,702.00 | ¥2,629.50 | 1.62M |
| 2026-05-27 | ¥2,669.00 | +1.16% | ¥2,640.00 | ¥2,669.00 | ¥2,601.00 | 1.46M |
| 2026-05-26 | ¥2,638.50 | -0.08% | ¥2,661.00 | ¥2,665.00 | ¥2,612.50 | 1.34M |
| 2026-05-25 | ¥2,640.50 | -2.92% | ¥2,671.00 | ¥2,692.50 | ¥2,607.00 | 2.37M |
| 2026-05-22 | ¥2,720.00 | -1.38% | ¥2,746.00 | ¥2,756.00 | ¥2,707.00 | 1.06M |