Balnibarbi Co.,Ltd. - 3418.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,096	1,091	1,091	1,100	1,090	8,900
February 19, 2026	1,094	1,096	1,096	1,100	1,091	10,800
February 18, 2026	1,091	1,094	1,094	1,100	1,091	16,600
February 17, 2026	1,096	1,090	1,090	1,096	1,090	10,600
February 16, 2026	1,093	1,096	1,096	1,102	1,090	19,800
February 13, 2026	1,106	1,090	1,090	1,106	1,088	16,300
February 12, 2026	1,099	1,102	1,102	1,103	1,095	26,900
February 10, 2026	1,088	1,094	1,094	1,097	1,086	16,700
February 09, 2026	1,081	1,081	1,081	1,087	1,078	21,000
February 06, 2026	1,081	1,078	1,078	1,081	1,071	18,900
February 05, 2026	1,081	1,081	1,081	1,086	1,079	20,400
February 04, 2026	1,084	1,080	1,080	1,085	1,080	14,200
February 03, 2026	1,086	1,085	1,085	1,095	1,085	9,800
February 02, 2026	1,094	1,085	1,085	1,098	1,085	22,300
January 30, 2026	1,079	1,088	1,088	1,090	1,073	22,600
January 29, 2026	1,087	1,065	1,065	1,087	1,061	43,300
January 28, 2026	1,097	1,091	1,088.5	1,098	1,090	23,100
January 27, 2026	1,100	1,096	1,093.49	1,101	1,096	18,200
January 26, 2026	1,115	1,097	1,094.49	1,118	1,097	42,100
January 23, 2026	1,113	1,098	1,095.49	1,115	1,090	68,800
January 22, 2026	1,111	1,108	1,105.46	1,128	1,094	78,500
January 21, 2026	1,100	1,111	1,111	1,111	1,093	50,600
January 20, 2026	1,092	1,111	1,111	1,140	1,078	170,500
January 19, 2026	1,100	1,085	1,085	1,104	1,085	33,100
January 16, 2026	1,085	1,095	1,095	1,103	1,084	76,900
January 15, 2026	1,060	1,075	1,075	1,077	1,054	59,300
January 14, 2026	1,045	1,047	1,047	1,049	1,043	16,100
January 13, 2026	1,054	1,046	1,046	1,057	1,046	23,900
January 09, 2026	1,046	1,047	1,047	1,052	1,046	15,500
January 08, 2026	1,051	1,046	1,046	1,051	1,044	15,500
January 07, 2026	1,050	1,044	1,044	1,055	1,044	31,400
January 06, 2026	1,040	1,047	1,047	1,047	1,038	18,500
January 05, 2026	1,037	1,035	1,035	1,038	1,031	17,300
December 30, 2025	1,032	1,033	1,033	1,036	1,030	32,900
December 29, 2025	1,025	1,034	1,034	1,037	1,024	39,900
December 26, 2025	1,020	1,019	1,019	1,022	1,015	72,500
December 25, 2025	1,012	1,016	1,016	1,021	1,012	58,400
December 24, 2025	1,013	1,011	1,011	1,018	1,011	50,400
December 23, 2025	1,009	1,011	1,011	1,016	1,009	61,100
December 22, 2025	1,016	1,008	1,008	1,019	1,008	86,400
December 19, 2025	1,016	1,016	1,016	1,022	1,013	89,100
December 18, 2025	1,027	1,021	1,021	1,027	1,020	59,200
December 17, 2025	1,031	1,027	1,027	1,031	1,027	47,700
December 16, 2025	1,048	1,030	1,030	1,048	1,030	87,700
December 15, 2025	1,055	1,048	1,048	1,060	1,048	82,800
December 12, 2025	1,050	1,060	1,060	1,064	1,049	73,400
December 11, 2025	1,059	1,054	1,054	1,061	1,050	34,400
December 10, 2025	1,054	1,057	1,057	1,059	1,050	32,000
December 09, 2025	1,051	1,050	1,050	1,052	1,049	45,900
December 08, 2025	1,055	1,053	1,053	1,057	1,051	34,200
December 05, 2025	1,057	1,055	1,055	1,059	1,053	25,600
December 04, 2025	1,058	1,057	1,057	1,061	1,055	23,400
December 03, 2025	1,070	1,060	1,060	1,073	1,060	28,700
December 02, 2025	1,080	1,068	1,068	1,080	1,068	18,600
December 01, 2025	1,085	1,070	1,070	1,085	1,070	27,800
November 28, 2025	1,082	1,079	1,079	1,084	1,074	35,600
November 27, 2025	1,080	1,076	1,076	1,081	1,075	17,800
November 26, 2025	1,068	1,078	1,078	1,081	1,068	56,300
November 25, 2025	1,067	1,068	1,068	1,071	1,066	30,000
November 21, 2025	1,050	1,065	1,065	1,066	1,050	16,800

Balnibarbi Co.,Ltd. (3418.T) JPX