Want to see JP:2804 full AI Analyst Report?
Bull-Dog Sauce Co., Ltd. (2804) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,763.00 | 1,788.00 | 1,761.00 | 1,788.00 | 1,788.00 | +1.42% | 27,000 | 1.32 |
| Oct 29, 2026 | 1,750.00 | 1,768.00 | 1,744.00 | 1,763.00 | 1,763.00 | +0.51% | 80,200 | 4.10 |
| Oct 28, 2026 | 1,780.00 | 1,790.00 | 1,754.00 | 1,754.00 | 1,754.00 | -2.07% | 33,500 | 1.74 |
| Oct 27, 2026 | 1,794.00 | 1,803.00 | 1,773.00 | 1,791.00 | 1,791.00 | -0.33% | 32,600 | 1.70 |
| Oct 26, 2026 | 1,801.00 | 1,824.00 | 1,788.00 | 1,797.00 | 1,797.00 | -0.72% | 40,600 | 2.13 |
| Oct 23, 2026 | 1,857.00 | 1,875.00 | 1,770.00 | 1,810.00 | 1,810.00 | -2.16% | 96,600 | 5.34 |
| Oct 22, 2026 | 1,861.00 | 1,874.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.59% | 18,900 | 1.00 |
| Oct 21, 2026 | 1,860.00 | 1,867.00 | 1,855.00 | 1,861.00 | 1,861.00 | +0.11% | 13,700 | 0.68 |
| Oct 20, 2026 | 1,861.00 | 1,881.00 | 1,855.00 | 1,859.00 | 1,859.00 | -0.11% | 19,000 | 0.95 |
| Oct 19, 2026 | 1,874.00 | 1,880.00 | 1,861.00 | 1,861.00 | 1,861.00 | -0.64% | 19,900 | 1.00 |
| Oct 16, 2026 | 1,867.00 | 1,874.00 | 1,864.00 | 1,873.00 | 1,873.00 | +0.21% | 18,200 | 0.91 |
| Oct 15, 2026 | 1,866.00 | 1,874.00 | 1,853.00 | 1,869.00 | 1,869.00 | +0.16% | 23,000 | 1.18 |
| Oct 14, 2026 | 1,863.00 | 1,871.00 | 1,850.00 | 1,866.00 | 1,866.00 | +0.16% | 15,000 | 0.76 |
| Oct 13, 2026 | 1,854.00 | 1,871.00 | 1,854.00 | 1,863.00 | 1,863.00 | +0.49% | 17,300 | 0.88 |
| Oct 12, 2026 | 1,854.00 | 1,872.00 | 1,831.00 | 1,854.00 | 1,854.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,831.00 | 1,872.00 | 1,831.00 | 1,854.00 | 1,854.00 | +1.26% | 19,700 | 1.00 |
| Oct 08, 2026 | 1,816.00 | 1,840.00 | 1,816.00 | 1,831.00 | 1,831.00 | +0.16% | 21,400 | 1.10 |
| Oct 07, 2026 | 1,824.00 | 1,832.00 | 1,818.00 | 1,828.00 | 1,828.00 | +0.22% | 16,900 | 0.86 |
| Oct 06, 2026 | 1,828.00 | 1,839.00 | 1,813.00 | 1,824.00 | 1,824.00 | -0.65% | 21,300 | 1.10 |
| Oct 05, 2026 | 1,838.00 | 1,852.00 | 1,824.00 | 1,836.00 | 1,836.00 | -0.22% | 27,200 | 1.42 |
| Oct 02, 2026 | 1,848.00 | 1,853.00 | 1,839.00 | 1,840.00 | 1,840.00 | -1.76% | 18,700 | 0.98 |
| Oct 01, 2026 | 1,843.00 | 1,873.00 | 1,843.00 | 1,873.00 | 1,873.00 | +1.02% | 15,900 | 0.83 |
| Sep 30, 2026 | 1,850.00 | 1,861.00 | 1,838.00 | 1,854.00 | 1,854.00 | +0.11% | 15,800 | 0.83 |
| Sep 29, 2026 | 1,840.00 | 1,865.00 | 1,840.00 | 1,852.00 | 1,852.00 | -0.11% | 29,600 | 1.56 |
| Sep 28, 2026 | 1,854.00 | 1,880.00 | 1,849.00 | 1,874.00 | 1,854.00 | +1.08% | 30,700 | 1.65 |
| Sep 25, 2026 | 1,858.00 | 1,862.00 | 1,853.00 | 1,854.00 | 1,834.21 | +0.05% | 16,100 | 0.87 |
| Sep 24, 2026 | 1,875.00 | 1,875.00 | 1,853.00 | 1,853.00 | 1,833.22 | -1.17% | 20,800 | 1.11 |
| Sep 23, 2026 | 1,875.00 | 1,888.00 | 1,868.00 | 1,875.00 | 1,854.99 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,875.00 | 1,888.00 | 1,868.00 | 1,875.00 | 1,854.99 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,875.00 | 1,888.00 | 1,868.00 | 1,875.00 | 1,854.99 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,872.00 | 1,888.00 | 1,868.00 | 1,875.00 | 1,854.99 | -0.79% | 19,300 | 0.99 |
| Sep 17, 2026 | 1,869.00 | 1,890.00 | 1,869.00 | 1,890.00 | 1,869.83 | +0.80% | 19,100 | 0.98 |
| Sep 16, 2026 | 1,862.00 | 1,878.00 | 1,862.00 | 1,875.00 | 1,854.99 | +0.70% | 12,900 | 0.65 |
| Sep 15, 2026 | 1,853.00 | 1,869.00 | 1,853.00 | 1,862.00 | 1,842.13 | +0.49% | 12,300 | 0.62 |
| Sep 14, 2026 | 1,849.00 | 1,867.00 | 1,849.00 | 1,853.00 | 1,833.22 | +0.27% | 9,800 | 0.49 |
| Sep 11, 2026 | 1,851.00 | 1,856.00 | 1,836.00 | 1,848.00 | 1,828.28 | -0.38% | 16,500 | 0.82 |
| Sep 10, 2026 | 1,848.00 | 1,862.00 | 1,847.00 | 1,855.00 | 1,835.20 | +0.11% | 12,900 | 0.64 |
| Sep 09, 2026 | 1,864.00 | 1,864.00 | 1,850.00 | 1,853.00 | 1,833.22 | -0.59% | 12,500 | 0.61 |
| Sep 08, 2026 | 1,848.00 | 1,866.00 | 1,843.00 | 1,864.00 | 1,844.11 | +0.81% | 15,200 | 0.74 |
| Sep 07, 2026 | 1,867.00 | 1,867.00 | 1,846.00 | 1,849.00 | 1,829.27 | -0.96% | 13,900 | 0.68 |
| Sep 04, 2026 | 1,862.00 | 1,872.00 | 1,857.00 | 1,867.00 | 1,847.07 | +0.21% | 14,700 | 0.71 |
| Sep 03, 2026 | 1,866.00 | 1,870.00 | 1,863.00 | 1,863.00 | 1,843.12 | -0.21% | 12,900 | 0.62 |
| Sep 02, 2026 | 1,870.00 | 1,871.00 | 1,858.00 | 1,867.00 | 1,847.07 | -0.16% | 19,000 | 0.92 |
| Sep 01, 2026 | 1,862.00 | 1,881.00 | 1,859.00 | 1,870.00 | 1,850.04 | +0.43% | 17,600 | 0.85 |
| Aug 31, 2026 | 1,871.00 | 1,878.00 | 1,860.00 | 1,862.00 | 1,842.13 | -0.48% | 13,700 | 0.66 |
| Aug 28, 2026 | 1,867.00 | 1,873.00 | 1,860.00 | 1,871.00 | 1,851.03 | +0.21% | 19,300 | 0.92 |
| Aug 27, 2026 | 1,860.00 | 1,870.00 | 1,855.00 | 1,867.00 | 1,847.07 | +0.11% | 14,500 | 0.68 |
| Aug 26, 2026 | 1,853.00 | 1,865.00 | 1,853.00 | 1,865.00 | 1,845.10 | +0.16% | 16,400 | 0.78 |
| Aug 25, 2026 | 1,863.00 | 1,866.00 | 1,850.00 | 1,862.00 | 1,842.13 | +0.59% | 20,500 | 0.97 |
| Aug 24, 2026 | 1,842.00 | 1,865.00 | 1,842.00 | 1,851.00 | 1,831.25 | +0.33% | 23,600 | 1.12 |