Bull-Dog Sauce Co., Ltd. - 2804.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,134	2,141	2,141	2,150	2,128	19,200
August 15, 2025	2,115	2,134	2,134	2,150	2,114	25,900
August 14, 2025	2,100	2,110	2,110	2,142	2,100	16,200
August 13, 2025	2,143	2,123	2,123	2,143	2,119	14,900
August 12, 2025	2,110	2,143	2,143	2,147	2,110	34,300
August 08, 2025	2,100	2,105	2,105	2,120	2,099	18,400
August 07, 2025	2,092	2,113	2,113	2,130	2,092	18,900
August 06, 2025	2,110	2,092	2,092	2,120	2,092	20,000
August 05, 2025	2,075	2,108	2,108	2,122	2,069	28,900
August 04, 2025	2,076	2,069	2,069	2,084	2,058	18,200
August 01, 2025	2,056	2,078	2,078	2,080	2,021	35,300
July 31, 2025	2,022	2,041	2,041	2,046	2,000	26,600
July 30, 2025	2,005	2,019	2,019	2,056	2,005	33,300
July 29, 2025	2,047	2,005	2,005	2,050	2,005	37,100
July 28, 2025	1,961	2,048	2,048	2,048	1,961	96,400
July 25, 2025	1,915	1,961	1,961	1,970	1,903	83,000
July 24, 2025	1,879	1,884	1,884	1,892	1,864	12,500
July 23, 2025	1,899	1,877	1,877	1,899	1,863	32,000
July 22, 2025	1,871	1,890	1,890	1,899	1,871	16,300
July 18, 2025	1,890	1,871	1,871	1,895	1,871	11,100
July 17, 2025	1,845	1,880	1,880	1,880	1,845	16,100
July 16, 2025	1,830	1,863	1,863	1,868	1,830	17,100
July 15, 2025	1,830	1,833	1,833	1,844	1,822	7,100
July 14, 2025	1,832	1,830	1,830	1,849	1,815	18,600
July 11, 2025	1,816	1,818	1,818	1,830	1,804	12,600
July 10, 2025	1,826	1,798	1,798	1,838	1,798	19,200
July 09, 2025	1,832	1,826	1,826	1,838	1,826	6,700
July 08, 2025	1,828	1,832	1,832	1,838	1,807	21,200
July 07, 2025	1,822	1,828	1,828	1,845	1,822	15,400
July 04, 2025	1,833	1,822	1,822	1,834	1,815	9,400
July 03, 2025	1,822	1,813	1,813	1,825	1,802	14,500
July 02, 2025	1,820	1,810	1,810	1,830	1,810	7,300
July 01, 2025	1,820	1,814	1,814	1,831	1,811	15,500
June 30, 2025	1,830	1,819	1,819	1,837	1,815	9,400
June 27, 2025	1,820	1,830	1,830	1,837	1,803	15,000
June 26, 2025	1,780	1,825	1,825	1,825	1,780	11,000
June 25, 2025	1,799	1,780	1,780	1,799	1,775	12,000
June 24, 2025	1,836	1,799	1,799	1,836	1,795	7,600
June 23, 2025	1,799	1,820	1,820	1,841	1,799	19,800
June 20, 2025	1,824	1,799	1,799	1,825	1,794	16,100
June 19, 2025	1,800	1,824	1,824	1,824	1,799	11,400
June 18, 2025	1,787	1,798	1,798	1,803	1,778	8,800
June 17, 2025	1,807	1,787	1,787	1,810	1,775	11,200
June 16, 2025	1,772	1,803	1,803	1,807	1,772	19,900
June 13, 2025	1,763	1,768	1,768	1,770	1,758	13,600
June 12, 2025	1,757	1,771	1,771	1,775	1,757	11,400
June 11, 2025	1,748	1,749	1,749	1,758	1,748	7,500
June 10, 2025	1,764	1,745	1,745	1,764	1,745	16,500
June 09, 2025	1,762	1,751	1,751	1,762	1,746	14,900
June 06, 2025	1,774	1,765	1,765	1,788	1,760	20,500
June 05, 2025	1,751	1,770	1,770	1,775	1,751	10,400
June 04, 2025	1,754	1,751	1,751	1,760	1,748	13,400
June 03, 2025	1,780	1,754	1,754	1,780	1,752	15,900
June 02, 2025	1,750	1,780	1,780	1,780	1,745	28,300
May 30, 2025	1,739	1,750	1,750	1,760	1,731	14,200
May 29, 2025	1,763	1,748	1,748	1,770	1,729	17,400
May 28, 2025	1,778	1,762	1,762	1,778	1,762	11,600
May 27, 2025	1,780	1,771	1,771	1,782	1,765	10,900
May 26, 2025	1,767	1,780	1,780	1,780	1,765	14,200
May 23, 2025	1,744	1,763	1,763	1,770	1,744	15,800

Bull-Dog Sauce Co., Ltd. (2804.T) JPX