kabutan

BULL-DOG SAUCE CO.,LTD.(2804) Historical

2804
TSE Prime
BULL-DOG SAUCE CO.,LTD.
1,871
JPY
-18
(-0.95%)
Dec 5, 3:30 pm JST
12.10
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,872.9
Dec 5, 3:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 22, 2025
2,230 JPY
52 Week Low Apr 7, 2025
1,539 JPY
Yearly High Aug 22, 2025
2,230 JPY
Yearly Low Apr 7, 2025
1,539 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,935 1,935 1,870 1,871 -64 -3.31% 142,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,959 1,959 1,929 1,935 -20 -1.02% 71,700
Nov 21, 2025 1,948 1,960 1,900 1,955 +8 +0.41% 119,400
Nov 14, 2025 1,932 1,957 1,905 1,947 +15 +0.78% 92,500
Nov 7, 2025 1,921 1,948 1,910 1,932 +30 +1.58% 83,900
Oct 31, 2025 2,023 2,026 1,882 1,902 -120 -5.93% 292,500
Oct 24, 2025 2,019 2,173 2,000 2,022 +34 +1.71% 315,600
Oct 17, 2025 1,960 2,020 1,960 1,988 +8 +0.40% 68,000
Oct 10, 2025 2,065 2,078 1,973 1,980 -46 -2.27% 102,200
Oct 3, 2025 2,083 2,083 2,000 2,026 -86 -4.07% 92,700
Sep 26, 2025 2,115 2,119 2,082 2,112 -3 -0.14% 48,500
Sep 19, 2025 2,120 2,151 2,104 2,115 0 0.00% 63,900
Sep 12, 2025 2,126 2,170 2,089 2,115 -11 -0.52% 73,200
Sep 5, 2025 2,092 2,153 2,092 2,126 +48 +2.31% 79,100
Aug 29, 2025 2,223 2,223 2,068 2,078 -146 -6.56% 97,800
Aug 22, 2025 2,134 2,230 2,128 2,224 +90 +4.22% 109,700
Aug 15, 2025 2,110 2,150 2,100 2,134 +29 +1.38% 91,300
Aug 8, 2025 2,076 2,130 2,058 2,105 +27 +1.30% 106,700
Aug 1, 2025 1,961 2,080 1,961 2,078 +117 +5.97% 228,700
Jul 25, 2025 1,871 1,970 1,863 1,961 +90 +4.81% 143,800
Jul 18, 2025 1,832 1,895 1,815 1,871 +53 +2.92% 70,000