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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,893	1,889	1,889	1,896	1,880	34,100
December 03, 2025	1,907	1,895	1,895	1,910	1,888	33,300
December 02, 2025	1,913	1,908	1,908	1,915	1,904	22,700
December 01, 2025	1,935	1,912	1,912	1,935	1,911	22,000
November 28, 2025	1,941	1,936	1,936	1,946	1,933	16,300
November 27, 2025	1,934	1,944	1,944	1,947	1,933	19,300
November 26, 2025	1,933	1,945	1,945	1,956	1,933	14,800
November 25, 2025	1,959	1,933	1,933	1,959	1,929	17,600
November 21, 2025	1,901	1,955	1,955	1,955	1,900	29,600
November 20, 2025	1,922	1,905	1,905	1,929	1,905	32,000
November 19, 2025	1,941	1,923	1,923	1,948	1,923	18,300
November 18, 2025	1,947	1,941	1,941	1,952	1,935	18,100
November 17, 2025	1,948	1,947	1,947	1,960	1,940	21,400
November 14, 2025	1,942	1,947	1,947	1,950	1,936	17,000
November 13, 2025	1,955	1,942	1,942	1,957	1,935	15,100
November 12, 2025	1,921	1,941	1,941	1,953	1,921	22,500
November 11, 2025	1,929	1,919	1,919	1,929	1,905	19,600
November 10, 2025	1,932	1,929	1,929	1,940	1,920	18,300
November 07, 2025	1,911	1,932	1,932	1,934	1,911	15,700
November 06, 2025	1,926	1,911	1,911	1,926	1,910	19,300
November 05, 2025	1,930	1,934	1,934	1,948	1,918	20,100
November 04, 2025	1,921	1,927	1,927	1,948	1,913	28,800
October 31, 2025	1,883	1,902	1,902	1,906	1,883	20,800
October 30, 2025	1,900	1,886	1,886	1,910	1,882	42,200
October 29, 2025	1,936	1,900	1,900	1,937	1,900	51,000
October 28, 2025	1,989	1,948	1,948	1,994	1,935	74,900
October 27, 2025	2,023	1,989	1,989	2,026	1,962	103,600
October 24, 2025	2,075	2,022	2,022	2,173	2,000	229,100
October 23, 2025	2,042	2,025	2,025	2,044	2,020	24,600
October 22, 2025	2,020	2,042	2,042	2,045	2,012	21,200
October 21, 2025	2,037	2,010	2,010	2,040	2,010	20,900
October 20, 2025	2,019	2,020	2,020	2,020	2,003	19,800
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

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