Taiyo Bussan Kaisha,Ltd.
9941.T · JPX
Market closed¥1,359.00¥8.00 (+0.59%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | ¥1,359.00 | ¥1,359.00 | ¥1,359.00 | ¥1,359.00 | ¥1,359.00 | 100.00 |
| July 21, 2026 | ¥1,360.00 | ¥1,360.00 | ¥1,360.00 | ¥1,360.00 | ¥1,360.00 | 200.00 |
| July 21, 2026 | ¥1,360.00 | ¥1,360.00 | ¥1,360.00 | ¥1,360.00 | ¥1,360.00 | 2.10K |
| July 21, 2026 | ¥1,361.00 | ¥1,361.00 | ¥1,361.00 | ¥1,361.00 | ¥1,361.00 | 700.00 |
| July 21, 2026 | ¥1,361.00 | ¥1,361.00 | ¥1,361.00 | ¥1,361.00 | ¥1,361.00 | 200.00 |
| July 21, 2026 | ¥1,363.00 | ¥1,363.00 | ¥1,363.00 | ¥1,363.00 | ¥1,363.00 | 600.00 |
| July 21, 2026 | ¥1,368.00 | ¥1,372.00 | ¥1,368.00 | ¥1,372.00 | ¥1,372.00 | 600.00 |
| July 21, 2026 | ¥1,360.00 | ¥1,365.00 | ¥1,360.00 | ¥1,365.00 | ¥1,365.00 | 12.10K |
| July 21, 2026 | ¥1,359.00 | ¥1,360.00 | ¥1,359.00 | ¥1,360.00 | ¥1,360.00 | — |
| July 21, 2026 | ¥1,354.00 | ¥1,354.00 | ¥1,354.00 | ¥1,354.00 | ¥1,354.00 | — |
| July 21, 2026 | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | — |
| July 21, 2026 | ¥1,341.00 | ¥1,341.00 | ¥1,341.00 | ¥1,341.00 | ¥1,341.00 | — |
| July 21, 2026 | ¥1,334.00 | ¥1,334.00 | ¥1,334.00 | ¥1,334.00 | ¥1,334.00 | — |
| July 21, 2026 | ¥1,340.00 | ¥1,340.00 | ¥1,340.00 | ¥1,340.00 | ¥1,340.00 | — |
| July 21, 2026 | ¥1,326.00 | ¥1,326.00 | ¥1,326.00 | ¥1,326.00 | ¥1,326.00 | — |
| July 21, 2026 | ¥1,326.00 | ¥1,326.00 | ¥1,326.00 | ¥1,326.00 | ¥1,326.00 | — |
| July 21, 2026 | ¥1,329.00 | ¥1,329.00 | ¥1,329.00 | ¥1,329.00 | ¥1,329.00 | — |
| July 21, 2026 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | — |
| July 21, 2026 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | — |
| July 21, 2026 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | — |
| July 21, 2026 | ¥1,333.00 | ¥1,333.00 | ¥1,333.00 | ¥1,333.00 | ¥1,333.00 | — |
| July 21, 2026 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | — |
| July 21, 2026 | ¥1,331.00 | ¥1,331.00 | ¥1,331.00 | ¥1,331.00 | ¥1,331.00 | — |
| July 21, 2026 | ¥1,331.00 | ¥1,331.00 | ¥1,331.00 | ¥1,331.00 | ¥1,331.00 | — |
| July 21, 2026 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | 100.00 |
| July 21, 2026 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | 100.00 |
| July 21, 2026 | ¥1,343.00 | ¥1,343.00 | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | 300.00 |
| July 21, 2026 | ¥1,347.00 | ¥1,347.00 | ¥1,347.00 | ¥1,347.00 | ¥1,347.00 | 200.00 |
| July 21, 2026 | ¥1,343.00 | ¥1,343.00 | ¥1,343.00 | ¥1,343.00 | ¥1,343.00 | 200.00 |
| July 21, 2026 | ¥1,343.00 | ¥1,343.00 | ¥1,343.00 | ¥1,343.00 | ¥1,343.00 | 100.00 |
| July 21, 2026 | ¥1,352.00 | ¥1,352.00 | ¥1,352.00 | ¥1,352.00 | ¥1,352.00 | 200.00 |
| July 21, 2026 | ¥1,351.00 | ¥1,352.00 | ¥1,351.00 | ¥1,352.00 | ¥1,352.00 | 600.00 |
| July 21, 2026 | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | 100.00 |
| July 21, 2026 | ¥1,334.00 | ¥1,334.00 | ¥1,334.00 | ¥1,334.00 | ¥1,334.00 | 100.00 |
| July 21, 2026 | ¥1,340.00 | ¥1,340.00 | ¥1,332.00 | ¥1,332.00 | ¥1,332.00 | 400.00 |
| July 21, 2026 | ¥1,352.00 | ¥1,352.00 | ¥1,340.00 | ¥1,340.00 | ¥1,340.00 | 1.60K |