Bic Camera Inc. (TYO:3048)
Japan · Delayed Price · Currency is JPY 1,699.00
+40.00 (2.41%)
Sep 10, 2025, 3:30 PM JST
Bic Camera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,675.00 | 1,678.00 | 1,657.50 | 1,678.00 | - | 1.15% | 82,600 |
| Sep 9, 2025 | 1,655.00 | 1,684.50 | 1,648.00 | 1,659.00 | 1,659.00 | 0.09% | 811,300 |
| Sep 8, 2025 | 1,637.50 | 1,658.50 | 1,628.50 | 1,657.50 | 1,657.50 | 1.07% | 735,000 |
| Sep 5, 2025 | 1,626.50 | 1,646.00 | 1,622.00 | 1,640.00 | 1,640.00 | 1.14% | 829,000 |
| Sep 4, 2025 | 1,604.50 | 1,621.50 | 1,593.50 | 1,621.50 | 1,621.50 | 1.25% | 563,000 |
| Sep 3, 2025 | 1,597.50 | 1,607.50 | 1,586.00 | 1,601.50 | 1,601.50 | 0.47% | 824,600 |
| Sep 2, 2025 | 1,575.00 | 1,600.00 | 1,574.00 | 1,594.00 | 1,594.00 | 1.34% | 622,500 |
| Sep 1, 2025 | 1,575.00 | 1,592.00 | 1,570.50 | 1,573.00 | 1,573.00 | -0.79% | 449,900 |
| Aug 29, 2025 | 1,627.50 | 1,627.50 | 1,568.50 | 1,585.50 | 1,585.50 | -2.58% | 1,239,400 |
| Aug 28, 2025 | 1,615.00 | 1,633.50 | 1,610.00 | 1,627.50 | 1,627.50 | 0.03% | 2,434,000 |
| Aug 27, 2025 | 1,628.00 | 1,637.50 | 1,627.00 | 1,627.00 | 1,605.00 | -0.37% | 2,597,000 |
| Aug 26, 2025 | 1,628.00 | 1,640.50 | 1,625.00 | 1,633.00 | 1,610.92 | -0.06% | 1,085,700 |
| Aug 25, 2025 | 1,640.00 | 1,645.00 | 1,624.00 | 1,634.00 | 1,611.91 | -0.37% | 1,109,100 |
| Aug 22, 2025 | 1,657.00 | 1,661.50 | 1,634.00 | 1,640.00 | 1,617.82 | -1.15% | 1,523,700 |
| Aug 21, 2025 | 1,669.00 | 1,678.50 | 1,657.50 | 1,659.00 | 1,636.57 | -1.83% | 1,730,600 |
| Aug 20, 2025 | 1,668.50 | 1,696.50 | 1,666.00 | 1,690.00 | 1,667.15 | 1.93% | 1,768,300 |
| Aug 19, 2025 | 1,644.00 | 1,658.00 | 1,634.50 | 1,658.00 | 1,635.58 | 2.13% | 1,834,300 |
| Aug 18, 2025 | 1,633.00 | 1,633.00 | 1,615.00 | 1,623.50 | 1,601.55 | 0.22% | 1,533,300 |
| Aug 15, 2025 | 1,628.00 | 1,632.00 | 1,606.50 | 1,620.00 | 1,598.09 | -0.86% | 1,395,900 |
| Aug 14, 2025 | 1,631.00 | 1,636.00 | 1,622.50 | 1,634.00 | 1,611.91 | -0.34% | 1,038,700 |
| Aug 13, 2025 | 1,655.00 | 1,655.00 | 1,633.50 | 1,639.50 | 1,617.33 | -0.52% | 973,600 |
| Aug 12, 2025 | 1,641.00 | 1,651.50 | 1,630.50 | 1,648.00 | 1,625.72 | 0.43% | 1,202,500 |
| Aug 8, 2025 | 1,633.50 | 1,643.00 | 1,618.50 | 1,641.00 | 1,618.81 | 1.36% | 884,500 |
| Aug 7, 2025 | 1,658.00 | 1,667.00 | 1,613.00 | 1,619.00 | 1,597.11 | -1.88% | 1,656,600 |
| Aug 6, 2025 | 1,623.50 | 1,650.00 | 1,620.50 | 1,650.00 | 1,627.69 | 1.82% | 778,700 |
| Aug 5, 2025 | 1,618.00 | 1,633.00 | 1,604.50 | 1,620.50 | 1,598.59 | 0.65% | 735,100 |
| Aug 4, 2025 | 1,580.50 | 1,610.00 | 1,575.00 | 1,610.00 | 1,588.23 | 0.53% | 786,100 |
| Aug 1, 2025 | 1,590.50 | 1,603.00 | 1,590.00 | 1,601.50 | 1,579.84 | 1.07% | 774,300 |
| Jul 31, 2025 | 1,579.00 | 1,588.00 | 1,576.00 | 1,584.50 | 1,563.07 | 0.57% | 657,200 |
| Jul 30, 2025 | 1,568.50 | 1,580.00 | 1,568.50 | 1,575.50 | 1,554.20 | 0.45% | 415,100 |
| Jul 29, 2025 | 1,571.00 | 1,572.50 | 1,562.50 | 1,568.50 | 1,547.29 | -0.63% | 530,900 |
| Jul 28, 2025 | 1,600.00 | 1,600.00 | 1,577.00 | 1,578.50 | 1,557.16 | -0.85% | 669,000 |
| Jul 25, 2025 | 1,616.00 | 1,616.00 | 1,590.00 | 1,592.00 | 1,570.47 | -1.70% | 739,400 |
| Jul 24, 2025 | 1,617.00 | 1,620.00 | 1,611.50 | 1,619.50 | 1,597.60 | 0.97% | 388,600 |
| Jul 23, 2025 | 1,607.50 | 1,619.00 | 1,597.00 | 1,604.00 | 1,582.31 | -0.22% | 669,400 |
| Jul 22, 2025 | 1,628.00 | 1,633.50 | 1,607.50 | 1,607.50 | 1,585.76 | -1.29% | 483,300 |
| Jul 18, 2025 | 1,632.00 | 1,640.00 | 1,618.50 | 1,628.50 | 1,606.48 | 0.46% | 362,500 |
| Jul 17, 2025 | 1,607.00 | 1,624.50 | 1,605.00 | 1,621.00 | 1,599.08 | 0.40% | 396,600 |
| Jul 16, 2025 | 1,624.50 | 1,629.50 | 1,608.00 | 1,614.50 | 1,592.67 | -1.01% | 593,400 |
| Jul 15, 2025 | 1,638.50 | 1,658.00 | 1,630.00 | 1,631.00 | 1,608.95 | -0.43% | 708,500 |
| Jul 14, 2025 | 1,624.00 | 1,638.00 | 1,606.50 | 1,638.00 | 1,615.85 | 0.40% | 926,500 |
| Jul 11, 2025 | 1,733.50 | 1,735.50 | 1,631.50 | 1,631.50 | 1,609.44 | -5.50% | 2,414,000 |
| Jul 10, 2025 | 1,740.00 | 1,745.00 | 1,718.50 | 1,726.50 | 1,703.15 | -0.17% | 580,000 |
| Jul 9, 2025 | 1,710.00 | 1,735.00 | 1,707.50 | 1,729.50 | 1,706.11 | 1.44% | 551,700 |
| Jul 8, 2025 | 1,689.00 | 1,705.00 | 1,678.00 | 1,705.00 | 1,681.95 | 1.16% | 515,200 |
| Jul 7, 2025 | 1,676.50 | 1,704.00 | 1,674.00 | 1,685.50 | 1,662.71 | 0.33% | 500,100 |
| Jul 4, 2025 | 1,661.00 | 1,680.00 | 1,657.00 | 1,680.00 | 1,657.28 | 0.87% | 409,000 |
| Jul 3, 2025 | 1,669.00 | 1,684.00 | 1,663.00 | 1,665.50 | 1,642.98 | -0.51% | 408,100 |
| Jul 2, 2025 | 1,650.00 | 1,674.00 | 1,647.00 | 1,674.00 | 1,651.36 | 1.33% | 391,700 |
| Jul 1, 2025 | 1,654.00 | 1,659.00 | 1,644.50 | 1,652.00 | 1,629.66 | -0.12% | 370,500 |