Stock listing
Tokyo:2804 Bull-Dog Sauce Co., Ltd. (ブルドックソース) 株価
Follow Bull-Dog Sauce Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:2804
¥1,823.00 JPY +16.00 (+0.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,806.00 – ¥1,829.00 JPYNov 4, 2026
- Volume
- 24,300 sharesNov 4, 2026
- Market cap
- ¥24.08B JPYAt the close on Nov 4, 2026 · price × 13.21M shares outstanding
- Traded on an average day
- ¥41.14M JPYMedian day 19,300 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2804 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,823.00 | +16.00 | +0.9% | ¥1,807.00 | ¥1,829.00 | ¥1,806.00 | 24,300 | |
| ¥1,807.00 | +19.00 | +1.1% | ¥1,788.00 | ¥1,811.00 | ¥1,788.00 | 29,500 | |
| ¥1,788.00 | +25.00 | +1.4% | ¥1,763.00 | ¥1,788.00 | ¥1,761.00 | 27,000 | |
| ¥1,763.00 | +9.00 | +0.5% | ¥1,750.00 | ¥1,768.00 | ¥1,744.00 | 80,200 | |
| ¥1,754.00 | -37.00 | -2.1% | ¥1,780.00 | ¥1,790.00 | ¥1,754.00 | 33,500 | |
| ¥1,791.00 | -6.00 | -0.3% | ¥1,794.00 | ¥1,803.00 | ¥1,773.00 | 32,600 | |
| ¥1,797.00 | -13.00 | -0.7% | ¥1,801.00 | ¥1,824.00 | ¥1,788.00 | 40,600 | |
| ¥1,810.00 | -40.00 | -2.2% | ¥1,857.00 | ¥1,875.00 | ¥1,770.00 | 96,600 | |
| ¥1,850.00 | -11.00 | -0.6% | ¥1,861.00 | ¥1,874.00 | ¥1,850.00 | 18,900 | |
| ¥1,861.00 | +2.00 | +0.1% | ¥1,860.00 | ¥1,867.00 | ¥1,855.00 | 13,700 | |
| ¥1,859.00 | -2.00 | -0.1% | ¥1,861.00 | ¥1,881.00 | ¥1,855.00 | 19,000 | |
| ¥1,861.00 | -12.00 | -0.6% | ¥1,874.00 | ¥1,880.00 | ¥1,861.00 | 19,900 | |
| ¥1,873.00 | +4.00 | +0.2% | ¥1,867.00 | ¥1,874.00 | ¥1,864.00 | 18,200 | |
| ¥1,869.00 | +3.00 | +0.2% | ¥1,866.00 | ¥1,874.00 | ¥1,853.00 | 23,000 | |
| ¥1,866.00 | +3.00 | +0.2% | ¥1,863.00 | ¥1,871.00 | ¥1,850.00 | 15,000 | |
| ¥1,863.00 | +9.00 | +0.5% | ¥1,854.00 | ¥1,871.00 | ¥1,854.00 | 17,300 | |
| ¥1,854.00 | +23.00 | +1.3% | ¥1,831.00 | ¥1,872.00 | ¥1,831.00 | 19,700 | |
| ¥1,831.00 | +3.00 | +0.2% | ¥1,816.00 | ¥1,840.00 | ¥1,816.00 | 21,400 | |
| ¥1,828.00 | +4.00 | +0.2% | ¥1,824.00 | ¥1,832.00 | ¥1,818.00 | 16,900 | |
| ¥1,824.00 | -12.00 | -0.7% | ¥1,828.00 | ¥1,839.00 | ¥1,813.00 | 21,300 | |
| ¥1,836.00 | -4.00 | -0.2% | ¥1,838.00 | ¥1,852.00 | ¥1,824.00 | 27,200 | |
| ¥1,840.00 | -33.00 | -1.8% | ¥1,848.00 | ¥1,853.00 | ¥1,839.00 | 18,700 | |
| ¥1,873.00 | +19.00 | +1.0% | ¥1,843.00 | ¥1,873.00 | ¥1,843.00 | 15,900 | |
| ¥1,854.00 | +2.00 | +0.1% | ¥1,850.00 | ¥1,861.00 | ¥1,838.00 | 15,800 | |
| ¥1,852.00 | -22.00 | -1.2% | ¥1,840.00 | ¥1,865.00 | ¥1,840.00 | 29,600 | |
| ¥1,874.00 | +20.00 | +1.1% | ¥1,854.00 | ¥1,880.00 | ¥1,849.00 | 30,700 | |
| ¥1,854.00 | +1.00 | +0.1% | ¥1,858.00 | ¥1,862.00 | ¥1,853.00 | 16,100 | |
| ¥1,853.00 | -22.00 | -1.2% | ¥1,875.00 | ¥1,875.00 | ¥1,853.00 | 20,800 | |
| ¥1,875.00 | -15.00 | -0.8% | ¥1,872.00 | ¥1,888.00 | ¥1,868.00 | 19,300 | |
| ¥1,890.00 | +15.00 | +0.8% | ¥1,869.00 | ¥1,890.00 | ¥1,869.00 | 19,100 | |
| ¥1,875.00 | +13.00 | +0.7% | ¥1,862.00 | ¥1,878.00 | ¥1,862.00 | 12,900 | |
| ¥1,862.00 | +9.00 | +0.5% | ¥1,853.00 | ¥1,869.00 | ¥1,853.00 | 12,300 | |
| ¥1,853.00 | +5.00 | +0.3% | ¥1,849.00 | ¥1,867.00 | ¥1,849.00 | 9,800 | |
| ¥1,848.00 | -7.00 | -0.4% | ¥1,851.00 | ¥1,856.00 | ¥1,836.00 | 16,500 | |
| ¥1,855.00 | +2.00 | +0.1% | ¥1,848.00 | ¥1,862.00 | ¥1,847.00 | 12,900 | |
| ¥1,853.00 | -11.00 | -0.6% | ¥1,864.00 | ¥1,864.00 | ¥1,850.00 | 12,500 | |
| ¥1,864.00 | +15.00 | +0.8% | ¥1,848.00 | ¥1,866.00 | ¥1,843.00 | 15,200 | |
| ¥1,849.00 | -18.00 | -1.0% | ¥1,867.00 | ¥1,867.00 | ¥1,846.00 | 13,900 | |
| ¥1,867.00 | +4.00 | +0.2% | ¥1,862.00 | ¥1,872.00 | ¥1,857.00 | 14,700 | |
| ¥1,863.00 | -4.00 | -0.2% | ¥1,866.00 | ¥1,870.00 | ¥1,863.00 | 12,900 | |
| ¥1,867.00 | -3.00 | -0.2% | ¥1,870.00 | ¥1,871.00 | ¥1,858.00 | 19,000 | |
| ¥1,870.00 | +8.00 | +0.4% | ¥1,862.00 | ¥1,881.00 | ¥1,859.00 | 17,600 | |
| ¥1,862.00 | -9.00 | -0.5% | ¥1,871.00 | ¥1,878.00 | ¥1,860.00 | 13,700 | |
| ¥1,871.00 | +4.00 | +0.2% | ¥1,867.00 | ¥1,873.00 | ¥1,860.00 | 19,300 | |
| ¥1,867.00 | +2.00 | +0.1% | ¥1,860.00 | ¥1,870.00 | ¥1,855.00 | 14,500 | |
| ¥1,865.00 | +3.00 | +0.2% | ¥1,853.00 | ¥1,865.00 | ¥1,853.00 | 16,400 | |
| ¥1,862.00 | +11.00 | +0.6% | ¥1,863.00 | ¥1,866.00 | ¥1,850.00 | 20,500 | |
| ¥1,851.00 | +6.00 | +0.3% | ¥1,842.00 | ¥1,865.00 | ¥1,842.00 | 23,600 | |
| ¥1,845.00 | +1.00 | +0.1% | ¥1,831.00 | ¥1,883.00 | ¥1,830.00 | 43,700 | |
| ¥1,844.00 | +13.00 | +0.7% | ¥1,836.00 | ¥1,845.00 | ¥1,827.00 | 22,000 | |
| ¥1,831.00 | +11.00 | +0.6% | ¥1,812.00 | ¥1,832.00 | ¥1,812.00 | 21,300 | |
| ¥1,820.00 | +10.00 | +0.6% | ¥1,809.00 | ¥1,828.00 | ¥1,805.00 | 20,200 | |
| ¥1,810.00 | -26.00 | -1.4% | ¥1,831.00 | ¥1,833.00 | ¥1,810.00 | 12,600 | |
| ¥1,836.00 | +5.00 | +0.3% | ¥1,824.00 | ¥1,837.00 | ¥1,812.00 | 21,700 | |
| ¥1,831.00 | +14.00 | +0.8% | ¥1,814.00 | ¥1,831.00 | ¥1,808.00 | 21,600 | |
| ¥1,817.00 | +5.00 | +0.3% | ¥1,820.00 | ¥1,820.00 | ¥1,800.00 | 19,800 | |
| ¥1,812.00 | +15.00 | +0.8% | ¥1,796.00 | ¥1,812.00 | ¥1,784.00 | 11,500 | |
| ¥1,797.00 | +29.00 | +1.6% | ¥1,770.00 | ¥1,803.00 | ¥1,764.00 | 21,800 | |
| ¥1,768.00 | +24.00 | +1.4% | ¥1,754.00 | ¥1,775.00 | ¥1,745.00 | 28,100 | |
| ¥1,744.00 | -21.00 | -1.2% | ¥1,756.00 | ¥1,773.00 | ¥1,741.00 | 21,900 | |
| ¥1,765.00 | -32.00 | -1.8% | ¥1,805.00 | ¥1,805.00 | ¥1,765.00 | 25,000 |
- Ticker
- Tokyo:2804
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 23, 2026
[Summary]Consolidated Financial Results for the Six Months Ended September 30, 2026 (Under Japanese GAAP)
Latest deck · May 28, 2026
FY2026 Earnings Presentation
Earnings · 34 slides
Latest news
[Summary]Consolidated Financial Results for the Six Months Ended September 30, 2026 (Under Japanese GAAP)
Oct 23, 2026
Closed ¥1,810.00 (-2.2%) on Oct 23, 2026
Notice Concerning Status of Share Repurchase
Oct 9, 2026
Closed ¥1,854.00 (+1.3%) on Oct 9, 2026
Notice Concerning Action to Implement Management that is Conscious of Cost of Capital and Stock Price (Update)
Aug 21, 2026
Closed ¥1,845.00 (+0.1%) on Aug 21, 2026
Notice Concerning Results of Share Repurchase Through Off-Auction Own Share Repurchase Trading System (ToSTNeT-3)
Jul 26, 2026
Closed ¥1,848.00 (+0.9%) on Jul 27, 2026
[Summary]Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Jul 24, 2026
Closed ¥1,848.00 (+0.9%) on Jul 27, 2026
Decks
FY2026 Earnings Presentation
Earnings · 34 slides · May 28, 2026
Q2 FY2026.3 Earnings Presentation
Earnings · 25 slides · Nov 13, 2025
FY2025 Earnings Presentation
Earnings · 29 slides · May 28, 2025
Q2 FY2025 Earnings Presentation
Earnings · 24 slides · Nov 21, 2024
Bull-Dog Sauce Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 7 in the last 12 months · 7 in all · newest Oct 23, 2026 · oldest 2026
- Decks
- 15 decks · latest May 28, 2026
Log in to ask 6ix AI your own questions about Bull-Dog Sauce Co., Ltd.