U.S. markets closed

Kobe Bussan Co., Ltd. (3038.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,100.00+50.00 (+1.23%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20214,090.004,115.004,050.004,100.004,100.002,121,400
Sep 21, 20214,000.004,085.004,000.004,050.004,050.001,612,400
Sep 17, 20214,130.004,150.004,070.004,080.004,080.002,181,500
Sep 16, 20214,095.004,120.004,050.004,080.004,080.001,918,200
Sep 15, 20214,050.004,135.003,940.004,135.004,135.004,857,800
Sep 14, 20214,155.004,195.004,000.004,015.004,015.006,665,500
Sep 13, 20214,620.004,660.004,480.004,505.004,505.002,028,400
Sep 10, 20214,555.004,615.004,535.004,605.004,605.001,279,100
Sep 09, 20214,545.004,580.004,530.004,580.004,580.001,096,600
Sep 08, 20214,500.004,570.004,485.004,550.004,550.001,556,900
Sep 07, 20214,380.004,490.004,380.004,430.004,430.001,345,500
Sep 06, 20214,345.004,370.004,310.004,350.004,350.00975,800
Sep 03, 20214,390.004,415.004,315.004,350.004,350.001,275,500
Sep 02, 20214,355.004,415.004,335.004,415.004,415.001,077,800
Sep 01, 20214,365.004,475.004,305.004,325.004,325.002,810,800
Aug 31, 20214,225.004,315.004,225.004,280.004,280.001,858,800
Aug 30, 20214,060.004,150.004,050.004,130.004,130.002,315,900
Aug 27, 20214,200.004,210.004,085.004,155.004,155.002,787,400
Aug 26, 20214,335.004,360.004,295.004,330.004,330.00810,900
Aug 25, 20214,285.004,315.004,245.004,315.004,315.00908,500
Aug 24, 20214,200.004,290.004,170.004,270.004,270.001,106,000
Aug 23, 20214,235.004,255.004,105.004,215.004,215.001,461,300
Aug 20, 20214,170.004,250.004,170.004,225.004,225.001,625,600
Aug 19, 20214,235.004,265.004,135.004,220.004,220.001,760,100
Aug 18, 20214,045.004,210.004,040.004,210.004,210.001,662,800
Aug 17, 20214,110.004,160.004,030.004,040.004,040.001,374,700
Aug 16, 20214,125.004,195.004,080.004,095.004,095.001,692,400
Aug 13, 20213,960.004,100.003,930.004,085.004,085.002,164,900
Aug 12, 20213,905.003,965.003,860.003,955.003,955.001,182,100
Aug 11, 20213,900.003,935.003,860.003,880.003,880.001,197,200
Aug 10, 20213,810.003,895.003,810.003,880.003,880.001,108,100
Aug 06, 20213,785.003,800.003,730.003,770.003,770.00606,000
Aug 05, 20213,735.003,820.003,725.003,785.003,785.001,047,400
Aug 04, 20213,645.003,740.003,640.003,740.003,740.001,161,700
Aug 03, 20213,695.003,745.003,635.003,670.003,670.00874,200
Aug 02, 20213,690.003,750.003,675.003,710.003,710.001,066,000
Jul 30, 20213,715.003,740.003,640.003,685.003,685.002,666,000
Jul 29, 20213,875.003,875.003,725.003,750.003,750.003,352,100
Jul 28, 20213,890.003,920.003,815.003,860.003,860.001,563,300
Jul 27, 20213,965.004,000.003,860.003,930.003,930.001,779,100
Jul 26, 20214,040.004,060.003,955.003,970.003,970.001,447,700
Jul 21, 20213,945.004,000.003,890.003,980.003,980.002,300,100
Jul 20, 20213,830.003,990.003,800.003,980.003,980.002,374,100
Jul 19, 20213,800.003,865.003,780.003,820.003,820.001,398,500
Jul 16, 20213,750.003,810.003,745.003,780.003,780.001,449,400
Jul 15, 20213,885.003,915.003,695.003,715.003,715.002,559,700
Jul 14, 20213,850.003,910.003,840.003,860.003,860.001,112,000
Jul 13, 20213,885.003,890.003,820.003,845.003,845.001,520,300
Jul 12, 20213,780.003,870.003,780.003,845.003,845.001,703,000
Jul 09, 20213,695.003,755.003,680.003,740.003,740.001,800,300
Jul 08, 20213,655.003,740.003,645.003,735.003,735.002,137,800
Jul 07, 20213,635.003,695.003,625.003,665.003,665.001,778,300
Jul 06, 20213,600.003,635.003,570.003,620.003,620.001,614,300
Jul 05, 20213,550.003,610.003,535.003,595.003,595.001,280,100
Jul 02, 20213,475.003,580.003,465.003,540.003,540.001,429,200
Jul 01, 20213,525.003,570.003,500.003,500.003,500.001,047,400
Jun 30, 20213,510.003,545.003,475.003,500.003,500.001,293,100
Jun 29, 20213,500.003,560.003,485.003,530.003,530.002,229,200
Jun 28, 20213,410.003,490.003,405.003,480.003,480.001,680,600
Jun 25, 20213,380.003,450.003,375.003,400.003,400.002,356,800
Jun 24, 20213,290.003,290.003,205.003,255.003,255.001,786,100
Jun 23, 20213,365.003,390.003,315.003,330.003,330.001,493,500
Jun 22, 20213,240.003,375.003,220.003,370.003,370.003,161,200
Jun 21, 20213,180.003,230.003,155.003,205.003,205.001,962,300
Jun 18, 20213,145.003,190.003,140.003,185.003,185.002,212,600
Jun 17, 20213,105.003,130.003,090.003,120.003,120.001,217,200
Jun 16, 20213,050.003,165.003,045.003,130.003,130.001,989,800
Jun 15, 20213,100.003,150.003,025.003,080.003,080.002,240,700
Jun 14, 20212,958.003,175.002,957.003,170.003,170.006,056,200
Jun 11, 20212,877.002,877.002,823.002,827.002,827.00862,100
Jun 10, 20212,887.002,897.002,836.002,848.002,848.00716,600
Jun 09, 20212,885.002,908.002,871.002,895.002,895.00997,300
Jun 08, 20212,850.002,870.002,841.002,867.002,867.00754,100
Jun 07, 20212,808.002,859.002,808.002,849.002,849.001,101,000
Jun 04, 20212,736.002,795.002,727.002,785.002,785.001,110,400
Jun 03, 20212,700.002,753.002,700.002,731.002,731.001,109,400
Jun 02, 20212,721.002,738.002,671.002,704.002,704.001,226,200
Jun 01, 20212,767.002,772.002,730.002,742.002,742.00898,400
May 31, 20212,813.002,842.002,761.002,764.002,764.00837,500
May 28, 20212,796.002,826.002,784.002,798.002,798.001,133,400
May 27, 20212,782.002,790.002,740.002,784.002,784.002,956,200
May 26, 20212,785.002,819.002,773.002,807.002,807.00679,100
May 25, 20212,806.002,811.002,777.002,786.002,786.00911,200
May 24, 20212,843.002,855.002,810.002,822.002,822.00744,000
May 21, 20212,839.002,851.002,816.002,848.002,848.00644,400
May 20, 20212,850.002,867.002,840.002,854.002,854.00459,200
May 19, 20212,843.002,864.002,831.002,862.002,862.00549,200
May 18, 20212,843.002,870.002,818.002,864.002,864.00759,000
May 17, 20212,875.002,881.002,819.002,843.002,843.00807,700
May 14, 20212,825.002,878.002,808.002,872.002,872.00979,000
May 13, 20212,795.002,816.002,783.002,798.002,798.001,002,300
May 12, 20212,847.002,873.002,816.002,836.002,836.00807,200
May 11, 20212,881.002,883.002,822.002,823.002,823.001,482,900
May 10, 20212,876.002,923.002,864.002,916.002,916.00763,900
May 07, 20212,904.002,908.002,861.002,890.002,890.001,007,800
May 06, 20212,930.002,943.002,907.002,907.002,907.00902,000
Apr 30, 20212,920.002,930.002,883.002,922.002,922.001,311,400
Apr 28, 20212,938.003,005.002,914.002,915.002,915.001,922,200
Apr 27, 20213,085.003,090.002,932.002,933.002,933.001,868,500
Apr 26, 20213,135.003,165.003,080.003,095.003,095.00951,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...