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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,004	1,988	1,988	2,017	1,981	13,900
October 16, 2025	1,992	1,994	1,994	2,014	1,973	18,900
October 15, 2025	2,017	1,999	1,999	2,020	1,992	16,200
October 14, 2025	1,960	1,988	1,988	2,005	1,960	19,000
October 10, 2025	1,995	1,980	1,980	2,000	1,973	21,200
October 09, 2025	2,016	2,012	2,012	2,031	2,010	15,900
October 08, 2025	2,070	2,026	2,026	2,073	2,026	23,700
October 07, 2025	2,072	2,069	2,069	2,078	2,059	20,400
October 06, 2025	2,065	2,064	2,064	2,072	2,037	21,000
October 03, 2025	2,011	2,026	2,026	2,045	2,011	17,300
October 02, 2025	2,029	2,012	2,012	2,072	2,012	26,300
October 01, 2025	2,006	2,033	2,033	2,065	2,000	23,400
September 30, 2025	2,047	2,022	2,022	2,054	2,015	12,700
September 29, 2025	2,083	2,055	2,055	2,083	2,049	13,000
September 26, 2025	2,098	2,112	2,112	2,112	2,090	14,200
September 25, 2025	2,101	2,096	2,096	2,110	2,093	10,400
September 24, 2025	2,119	2,100	2,100	2,119	2,082	10,800
September 22, 2025	2,115	2,104	2,104	2,116	2,100	13,100
September 19, 2025	2,108	2,115	2,115	2,142	2,108	15,200
September 18, 2025	2,113	2,108	2,108	2,121	2,104	14,600
September 17, 2025	2,146	2,113	2,113	2,146	2,104	18,900
September 16, 2025	2,120	2,140	2,140	2,151	2,115	18,900
September 12, 2025	2,116	2,115	2,115	2,127	2,089	25,200
September 11, 2025	2,148	2,126	2,126	2,153	2,122	12,600
September 10, 2025	2,133	2,145	2,145	2,153	2,133	9,900
September 09, 2025	2,160	2,144	2,144	2,170	2,125	15,400
September 08, 2025	2,126	2,163	2,163	2,167	2,126	10,100
September 05, 2025	2,135	2,126	2,126	2,142	2,121	11,000
September 04, 2025	2,135	2,135	2,135	2,139	2,112	9,900
September 03, 2025	2,133	2,132	2,132	2,153	2,127	21,300
September 02, 2025	2,138	2,123	2,123	2,138	2,110	13,800
September 01, 2025	2,092	2,105	2,105	2,144	2,092	23,100
August 29, 2025	2,100	2,078	2,078	2,104	2,068	16,300
August 28, 2025	2,124	2,099	2,099	2,146	2,094	18,900
August 27, 2025	2,153	2,124	2,124	2,167	2,102	22,100
August 26, 2025	2,168	2,167	2,167	2,188	2,155	17,400
August 25, 2025	2,223	2,183	2,183	2,223	2,183	23,100
August 22, 2025	2,227	2,224	2,224	2,230	2,200	22,100
August 21, 2025	2,201	2,210	2,210	2,216	2,192	22,700
August 20, 2025	2,169	2,190	2,190	2,207	2,146	24,100
August 19, 2025	2,147	2,169	2,169	2,169	2,141	21,600
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

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