No.3
Disclosure
2026/09/30 16:45
第６回新株予約権の資金使途の変更に関するお知らせ
9941 TAIYO BUSSAN KAISHA,LTD.太洋物産TSE Standard / Wholesale Trade
3 posts
TAIYO BUSSAN KAISHA,LTD. (9941) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
TAIYO BUSSAN KAISHA,LTD. (9941) Stock Price History
TAIYO BUSSAN KAISHA,LTD. closed at ¥880 on Oct 30, 2026, −19.3% over 1 month, +25.7% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥1,097Oct 5
1-Month Low¥880Oct 30
1-Week Change−5.1%vs Oct 23
1-Month Change−19.3%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥80,734 today (−19.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −19.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥880 | −19 | −2.11% |
| Oct 29 (Thu) | ¥899 | −35 | −3.75% |
| Oct 28 (Wed) | ¥934 | +4 | +0.43% |
| Oct 27 (Tue) | ¥930 | −8 | −0.85% |
| Oct 26 (Mon) | ¥938 | +11 | +1.19% |
| Oct 23 (Fri) | ¥927 | −30 | −3.13% |
| Oct 22 (Thu) | ¥957 | −24 | −2.45% |
| Oct 21 (Wed) | ¥981 | +19 | +1.98% |
| Oct 20 (Tue) | ¥962 | −68 | −6.60% |
| Oct 19 (Mon) | ¥1,030 | +18 | +1.78% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥1,266Aug 26
3-Month Low¥880Oct 30
1-Month Change−19.3%vs Sep 30
3-Month Change−28.9%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥71,140 today (−28.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −28.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥880 | −19 | −2.11% |
| Oct 29 (Thu) | ¥899 | −35 | −3.75% |
| Oct 28 (Wed) | ¥934 | +4 | +0.43% |
| Oct 27 (Tue) | ¥930 | −8 | −0.85% |
| Oct 26 (Mon) | ¥938 | +11 | +1.19% |
| Oct 23 (Fri) | ¥927 | −30 | −3.13% |
| Oct 22 (Thu) | ¥957 | −24 | −2.45% |
| Oct 21 (Wed) | ¥981 | +19 | +1.98% |
| Oct 20 (Tue) | ¥962 | −68 | −6.60% |
| Oct 19 (Mon) | ¥1,030 | +18 | +1.78% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥1,630Jul 3
6-Month Low¥880Oct 30
3-Month Change−28.9%vs Jul 30
6-Month Change−14.1%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥85,854 today (−14.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −14.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥880 | −19.3% |
| Sep 2026 | ¥1,090 | −9.2% |
| Aug 2026 | ¥1,201 | −2.9% |
| Jul 2026 | ¥1,237 | −4.0% |
| Jun 2026 | ¥1,289 | +9.7% |
| May 2026 | ¥1,175 | +14.6% |
| Apr 2026 | ¥1,025 | +20.0% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥1,649Apr 24
52-Week Low¥603Dec 26
Year to Date+44.3%vs Dec 30
From 52-Week High−46.6%Apr 24
If you had invested ¥100,000 1 year ago, it would be worth ¥125,714 today (+25.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved +25.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥880 | −19.3% |
| Sep 2026 | ¥1,090 | −9.2% |
| Aug 2026 | ¥1,201 | −2.9% |
| Jul 2026 | ¥1,237 | −4.0% |
| Jun 2026 | ¥1,289 | +9.7% |
| May 2026 | ¥1,175 | +14.6% |
| Apr 2026 | ¥1,025 | +20.0% |
| Mar 2026 | ¥854 | +14.2% |
| Feb 2026 | ¥748 | +8.4% |
| Jan 2026 | ¥690 | +13.1% |
| Dec 2025 | ¥610 | −7.2% |
| Nov 2025 | ¥657 | −3.4% |
| Oct 2025 | ¥680 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥1,649Apr 24, 2026
3-Year Low¥603Dec 26, 2025
Annualized Return+0.3%
Max Drawdown−46.6%
If you had invested ¥100,000 3 years ago, it would be worth ¥100,802 today (+0.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved +0.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥880 | +44.3% |
| 2025 | ¥610 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,934Jan 10, 2022
5-Year Low¥603Dec 26, 2025
Annualized Return−5.0%
Max Drawdown−68.8%
If you had invested ¥100,000 5 years ago, it would be worth ¥77,465 today (−22.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved −22.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥880 | +44.3% |
| 2025 | ¥610 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥4,000Oct 2005
All-Time Low¥388Dec 2020
Total Change−56.0%vs Feb 2000
Annualized Return−3.0%
If you had invested ¥100,000 in Feb 2000, it would be worth ¥44,000 today (−56.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +211.2%, while this stock moved −56.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥880 | +44.3% |
| 2025 | ¥610 | −30.8% |
| 2024 | ¥882 | +5.1% |
| 2023 | ¥839 | −10.7% |
| 2022 | ¥940 | −23.9% |
| 2021 | ¥1,235 | +218.3% |
| 2020 | ¥388 | −28.3% |
| 2019 | ¥541 | −3.2% |
| 2018 | ¥559 | −38.1% |
| 2017 | ¥903 | −1.8% |
| 2016 | ¥920 | −45.6% |
| 2015 | ¥1,690 | +29.0% |
| 2014 | ¥1,310 | −55.6% |
| 2013 | ¥2,950 | +375.8% |
| 2012 | ¥620 | −4.6% |
| 2011 | ¥650 | +25.0% |
| 2010 | ¥520 | −55.2% |
| 2009 | ¥1,160 | −11.5% |
| 2008 | ¥1,310 | −39.1% |
| 2007 | ¥2,150 | −28.3% |
| 2006 | ¥3,000 | −19.8% |
| 2005 | ¥3,740 | +60.5% |
| 2004 | ¥2,330 | +14.2% |
| 2003 | ¥2,040 | +13.3% |
| 2002 | ¥1,800 | +5.9% |
| 2001 | ¥1,700 | −4.0% |
| 2000 | ¥1,770 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2000). Please check the latest prices before trading.
TAIYO BUSSAN KAISHA,LTD. (9941) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/09/08 16:30
新株式及び新株予約権の発行に関する資金使途及び支出予定時期変更のお知らせ
Delete
No.1
Disclosure
2026/09/08 16:30
プライムジャパン株式会社との業務提携解消に関するお知らせ