Taiyo Bussan Kaisha, Ltd. 9941
TSE · Japan · Distribution Services
¥1,083.00+41.00 (+3.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,083.00 | +3.93% | ¥1,050.00 | ¥1,094.00 | ¥1,050.00 | 16.00K |
| 2026-10-01 | ¥1,042.00 | -4.40% | ¥1,060.00 | ¥1,108.00 | ¥1,010.00 | 95.30K |
| 2026-09-30 | ¥1,090.00 | +2.83% | ¥1,080.00 | ¥1,107.00 | ¥1,040.00 | 19.20K |
| 2026-09-29 | ¥1,060.00 | +0.95% | ¥1,063.00 | ¥1,105.00 | ¥1,045.00 | 24.40K |
| 2026-09-28 | ¥1,050.00 | -2.69% | ¥1,085.00 | ¥1,085.00 | ¥1,037.00 | 62.00K |
| 2026-09-25 | ¥1,079.00 | -4.00% | ¥1,120.00 | ¥1,130.00 | ¥1,075.00 | 30.20K |
| 2026-09-24 | ¥1,124.00 | -4.18% | ¥1,169.00 | ¥1,180.00 | ¥1,114.00 | 41.80K |
| 2026-09-18 | ¥1,173.00 | +0.43% | ¥1,163.00 | ¥1,192.00 | ¥1,163.00 | 25.40K |
| 2026-09-17 | ¥1,168.00 | -0.68% | ¥1,176.00 | ¥1,186.00 | ¥1,168.00 | 3.70K |
| 2026-09-16 | ¥1,176.00 | +0.43% | ¥1,168.00 | ¥1,193.00 | ¥1,168.00 | 3.60K |
| 2026-09-15 | ¥1,171.00 | +0.26% | ¥1,153.00 | ¥1,192.00 | ¥1,153.00 | 9.70K |
| 2026-09-14 | ¥1,168.00 | -2.99% | ¥1,198.00 | ¥1,198.00 | ¥1,131.00 | 44.60K |
| 2026-09-11 | ¥1,204.00 | -2.98% | ¥1,232.00 | ¥1,232.00 | ¥1,178.00 | 19.00K |
| 2026-09-10 | ¥1,241.00 | -0.24% | ¥1,240.00 | ¥1,260.00 | ¥1,239.00 | 15.10K |
| 2026-09-09 | ¥1,244.00 | +0.65% | ¥1,229.00 | ¥1,265.00 | ¥1,229.00 | 12.30K |
| 2026-09-08 | ¥1,236.00 | +0.49% | ¥1,225.00 | ¥1,264.00 | ¥1,220.00 | 17.10K |
| 2026-09-07 | ¥1,230.00 | -0.81% | ¥1,240.00 | ¥1,265.00 | ¥1,208.00 | 40.10K |
| 2026-09-04 | ¥1,240.00 | -0.56% | ¥1,235.00 | ¥1,258.00 | ¥1,219.00 | 34.30K |
| 2026-09-03 | ¥1,247.00 | +0.65% | ¥1,215.00 | ¥1,251.00 | ¥1,191.00 | 39.80K |
| 2026-09-02 | ¥1,239.00 | +3.94% | ¥1,191.00 | ¥1,239.00 | ¥1,162.00 | 32.10K |
| 2026-09-01 | ¥1,192.00 | -0.75% | ¥1,200.00 | ¥1,225.00 | ¥1,192.00 | 21.20K |
| 2026-08-31 | ¥1,201.00 | -2.04% | ¥1,226.00 | ¥1,226.00 | ¥1,181.00 | 23.30K |
| 2026-08-28 | ¥1,226.00 | +0.49% | ¥1,224.00 | ¥1,250.00 | ¥1,194.00 | 33.60K |
| 2026-08-27 | ¥1,220.00 | -3.63% | ¥1,260.00 | ¥1,260.00 | ¥1,202.00 | 30.60K |
| 2026-08-26 | ¥1,266.00 | +3.18% | ¥1,220.00 | ¥1,269.00 | ¥1,220.00 | 26.40K |
| 2026-08-25 | ¥1,227.00 | +4.34% | ¥1,173.00 | ¥1,235.00 | ¥1,173.00 | 33.90K |
| 2026-08-24 | ¥1,176.00 | +0.60% | ¥1,163.00 | ¥1,190.00 | ¥1,163.00 | 12.20K |
| 2026-08-21 | ¥1,169.00 | -1.10% | ¥1,182.00 | ¥1,194.00 | ¥1,156.00 | 7.60K |
| 2026-08-20 | ¥1,182.00 | +1.63% | ¥1,158.00 | ¥1,190.00 | ¥1,144.00 | 14.30K |
| 2026-08-19 | ¥1,163.00 | -0.68% | ¥1,168.00 | ¥1,205.00 | ¥1,137.00 | 37.90K |
| 2026-08-18 | ¥1,171.00 | -2.90% | ¥1,206.00 | ¥1,235.00 | ¥1,154.00 | 35.80K |
| 2026-08-17 | ¥1,206.00 | +0.33% | ¥1,224.00 | ¥1,224.00 | ¥1,173.00 | 17.80K |
| 2026-08-14 | ¥1,202.00 | +3.26% | ¥1,158.00 | ¥1,206.00 | ¥1,128.00 | 46.90K |
| 2026-08-13 | ¥1,164.00 | -4.20% | ¥1,155.00 | ¥1,215.00 | ¥1,151.00 | 56.40K |
| 2026-08-12 | ¥1,215.00 | +1.25% | ¥1,225.00 | ¥1,248.00 | ¥1,190.00 | 42.30K |
| 2026-08-10 | ¥1,200.00 | -1.80% | ¥1,240.00 | ¥1,240.00 | ¥1,200.00 | 12.70K |
| 2026-08-07 | ¥1,222.00 | -0.81% | ¥1,232.00 | ¥1,233.00 | ¥1,202.00 | 12.50K |
| 2026-08-06 | ¥1,232.00 | +1.99% | ¥1,202.00 | ¥1,232.00 | ¥1,184.00 | 18.70K |
| 2026-08-05 | ¥1,208.00 | +1.26% | ¥1,194.00 | ¥1,217.00 | ¥1,185.00 | 20.70K |
| 2026-08-04 | ¥1,193.00 | +2.49% | ¥1,165.00 | ¥1,221.00 | ¥1,161.00 | 30.10K |
| 2026-08-03 | ¥1,164.00 | -5.90% | ¥1,240.00 | ¥1,245.00 | ¥1,155.00 | 68.10K |
| 2026-07-31 | ¥1,237.00 | 0.00% | ¥1,253.00 | ¥1,276.00 | ¥1,201.00 | 53.40K |
| 2026-07-30 | ¥1,237.00 | -0.40% | ¥1,230.00 | ¥1,281.00 | ¥1,210.00 | 38.50K |
| 2026-07-29 | ¥1,242.00 | -0.96% | ¥1,266.00 | ¥1,293.00 | ¥1,218.00 | 55.10K |
| 2026-07-28 | ¥1,254.00 | -4.42% | ¥1,300.00 | ¥1,322.00 | ¥1,250.00 | 58.50K |
| 2026-07-27 | ¥1,312.00 | +0.08% | ¥1,315.00 | ¥1,330.00 | ¥1,290.00 | 22.90K |
| 2026-07-24 | ¥1,311.00 | -1.06% | ¥1,337.00 | ¥1,337.00 | ¥1,298.00 | 20.40K |
| 2026-07-23 | ¥1,325.00 | +0.99% | ¥1,304.00 | ¥1,340.00 | ¥1,290.00 | 32.10K |
| 2026-07-22 | ¥1,312.00 | -3.88% | ¥1,352.00 | ¥1,380.00 | ¥1,312.00 | 45.30K |
| 2026-07-21 | ¥1,365.00 | +1.04% | ¥1,352.00 | ¥1,410.00 | ¥1,326.00 | 38.70K |
| 2026-07-17 | ¥1,351.00 | -1.96% | ¥1,408.00 | ¥1,432.00 | ¥1,271.00 | 91.30K |
| 2026-07-16 | ¥1,378.00 | -2.55% | ¥1,437.00 | ¥1,438.00 | ¥1,357.00 | 51.80K |
| 2026-07-15 | ¥1,414.00 | +0.93% | ¥1,403.00 | ¥1,452.00 | ¥1,374.00 | 63.90K |
| 2026-07-14 | ¥1,401.00 | -9.09% | ¥1,516.00 | ¥1,572.00 | ¥1,401.00 | 103.80K |
| 2026-07-13 | ¥1,541.00 | -0.52% | ¥1,507.00 | ¥1,576.00 | ¥1,501.00 | 87.10K |
| 2026-07-10 | ¥1,549.00 | +10.80% | ¥1,425.00 | ¥1,580.00 | ¥1,417.00 | 191.30K |
| 2026-07-09 | ¥1,398.00 | -3.32% | ¥1,464.00 | ¥1,464.00 | ¥1,375.00 | 83.40K |
| 2026-07-08 | ¥1,446.00 | -4.11% | ¥1,440.00 | ¥1,493.00 | ¥1,395.00 | 131.20K |
| 2026-07-07 | ¥1,508.00 | +7.79% | ¥1,416.00 | ¥1,634.00 | ¥1,370.00 | 688.30K |
| 2026-07-06 | ¥1,399.00 | -14.17% | ¥1,645.00 | ¥1,648.00 | ¥1,384.00 | 322.80K |
| 2026-07-03 | ¥1,630.00 | +13.91% | ¥1,521.00 | ¥1,731.00 | ¥1,451.00 | 1.23M |
| 2026-07-02 | ¥1,431.00 | +26.53% | ¥1,341.00 | ¥1,431.00 | ¥1,250.00 | 1.03M |
| 2026-07-01 | ¥1,131.00 | -12.26% | ¥1,302.00 | ¥1,346.00 | ¥1,100.00 | 443.60K |
| 2026-06-30 | ¥1,289.00 | -15.20% | ¥1,490.00 | ¥1,800.00 | ¥1,231.00 | 924.60K |
| 2026-06-29 | ¥1,520.00 | +19.69% | ¥1,570.00 | ¥1,570.00 | ¥1,323.00 | 462.80K |
| 2026-06-26 | ¥1,270.00 | +1.93% | ¥1,244.00 | ¥1,279.00 | ¥1,212.00 | 47.70K |
| 2026-06-25 | ¥1,246.00 | +4.71% | ¥1,220.00 | ¥1,308.00 | ¥1,195.00 | 42.80K |
| 2026-06-24 | ¥1,190.00 | -0.42% | ¥1,219.00 | ¥1,288.00 | ¥1,182.00 | 38.30K |
| 2026-06-23 | ¥1,195.00 | -5.31% | ¥1,250.00 | ¥1,292.00 | ¥1,180.00 | 80.00K |
| 2026-06-22 | ¥1,262.00 | -15.13% | ¥1,470.00 | ¥1,590.00 | ¥1,257.00 | 221.20K |
| 2026-06-19 | ¥1,487.00 | +10.97% | ¥1,339.00 | ¥1,530.00 | ¥1,327.00 | 120.40K |
| 2026-06-18 | ¥1,340.00 | +9.48% | ¥1,230.00 | ¥1,360.00 | ¥1,205.00 | 104.40K |
| 2026-06-17 | ¥1,224.00 | +1.75% | ¥1,177.00 | ¥1,239.00 | ¥1,177.00 | 24.50K |
| 2026-06-16 | ¥1,203.00 | +2.21% | ¥1,207.00 | ¥1,308.00 | ¥1,120.00 | 79.30K |
| 2026-06-15 | ¥1,177.00 | -3.21% | ¥1,215.00 | ¥1,242.00 | ¥1,177.00 | 40.70K |
| 2026-06-12 | ¥1,216.00 | -0.25% | ¥1,250.00 | ¥1,253.00 | ¥1,200.00 | 46.20K |
| 2026-06-11 | ¥1,219.00 | +7.12% | ¥1,108.00 | ¥1,232.00 | ¥1,108.00 | 75.60K |
| 2026-06-10 | ¥1,138.00 | +1.79% | ¥1,090.00 | ¥1,160.00 | ¥1,071.00 | 62.00K |
| 2026-06-09 | ¥1,118.00 | +5.27% | ¥1,076.00 | ¥1,142.00 | ¥1,052.00 | 44.50K |
| 2026-06-08 | ¥1,062.00 | +1.53% | ¥1,019.00 | ¥1,092.00 | ¥1,019.00 | 27.40K |
| 2026-06-05 | ¥1,046.00 | -0.29% | ¥1,039.00 | ¥1,090.00 | ¥1,016.00 | 71.20K |
| 2026-06-04 | ¥1,049.00 | -9.02% | ¥1,130.00 | ¥1,131.00 | ¥986.00 | 113.60K |
| 2026-06-03 | ¥1,153.00 | +1.05% | ¥1,145.00 | ¥1,220.00 | ¥1,120.00 | 138.20K |
| 2026-06-02 | ¥1,141.00 | +2.61% | ¥1,101.00 | ¥1,153.00 | ¥1,076.00 | 49.40K |
| 2026-06-01 | ¥1,112.00 | -5.36% | ¥1,181.00 | ¥1,233.00 | ¥1,100.00 | 88.80K |
| 2026-05-29 | ¥1,175.00 | +2.00% | ¥1,151.00 | ¥1,215.00 | ¥1,130.00 | 76.20K |
| 2026-05-28 | ¥1,152.00 | +6.77% | ¥1,098.00 | ¥1,184.00 | ¥1,087.00 | 132.40K |
| 2026-05-27 | ¥1,079.00 | -0.28% | ¥1,056.00 | ¥1,086.00 | ¥1,019.00 | 119.10K |
| 2026-05-26 | ¥1,082.00 | -5.42% | ¥1,129.00 | ¥1,129.00 | ¥1,070.00 | 139.80K |
| 2026-05-25 | ¥1,144.00 | +0.44% | ¥1,229.00 | ¥1,342.00 | ¥1,120.00 | 805.20K |