Bic Camera Inc. (TYO:3048)
Japan · Delayed Price · Currency is JPY 1,698.50
+19.00 (1.13%)
Dec 25, 2025, 3:30 PM JST
Bic Camera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 1,690.00 | 1,697.50 | 1,680.00 | 1,695.00 | - | 0.92% | 171,800 |
| Dec 24, 2025 | 1,667.00 | 1,692.00 | 1,666.00 | 1,679.50 | 1,679.50 | 0.75% | 499,700 |
| Dec 23, 2025 | 1,633.00 | 1,678.50 | 1,631.00 | 1,667.00 | 1,667.00 | 1.86% | 561,400 |
| Dec 22, 2025 | 1,645.00 | 1,648.00 | 1,625.00 | 1,636.50 | 1,636.50 | -0.73% | 493,000 |
| Dec 19, 2025 | 1,638.00 | 1,657.50 | 1,635.00 | 1,648.50 | 1,648.50 | 0.12% | 517,800 |
| Dec 18, 2025 | 1,631.00 | 1,653.50 | 1,624.00 | 1,646.50 | 1,646.50 | 1.29% | 474,200 |
| Dec 17, 2025 | 1,618.00 | 1,630.00 | 1,598.00 | 1,625.50 | 1,625.50 | -0.52% | 585,200 |
| Dec 16, 2025 | 1,619.50 | 1,646.00 | 1,610.00 | 1,634.00 | 1,634.00 | 1.15% | 581,800 |
| Dec 15, 2025 | 1,596.50 | 1,621.00 | 1,593.50 | 1,615.50 | 1,615.50 | 1.76% | 617,200 |
| Dec 12, 2025 | 1,587.00 | 1,589.00 | 1,577.50 | 1,587.50 | 1,587.50 | 0.86% | 287,200 |
| Dec 11, 2025 | 1,598.50 | 1,598.50 | 1,574.00 | 1,574.00 | 1,574.00 | -0.88% | 213,200 |
| Dec 10, 2025 | 1,576.50 | 1,599.00 | 1,574.00 | 1,588.00 | 1,588.00 | 1.28% | 316,600 |
| Dec 9, 2025 | 1,580.00 | 1,582.50 | 1,553.50 | 1,568.00 | 1,568.00 | -0.76% | 354,900 |
| Dec 8, 2025 | 1,567.50 | 1,589.00 | 1,559.00 | 1,580.00 | 1,580.00 | 1.48% | 398,800 |
| Dec 5, 2025 | 1,559.00 | 1,569.50 | 1,553.00 | 1,557.00 | 1,557.00 | -0.61% | 360,100 |
| Dec 4, 2025 | 1,555.50 | 1,573.00 | 1,548.50 | 1,566.50 | 1,566.50 | 0.87% | 492,500 |
| Dec 3, 2025 | 1,568.00 | 1,568.00 | 1,552.00 | 1,553.00 | 1,553.00 | -0.99% | 356,500 |
| Dec 2, 2025 | 1,565.50 | 1,574.00 | 1,562.50 | 1,568.50 | 1,568.50 | 0.22% | 237,000 |
| Dec 1, 2025 | 1,600.00 | 1,604.50 | 1,564.50 | 1,565.00 | 1,565.00 | -2.10% | 532,200 |
| Nov 28, 2025 | 1,591.00 | 1,599.00 | 1,587.00 | 1,598.50 | 1,598.50 | 1.04% | 375,600 |
| Nov 27, 2025 | 1,590.00 | 1,593.50 | 1,580.00 | 1,582.00 | 1,582.00 | -0.63% | 397,400 |
| Nov 26, 2025 | 1,580.00 | 1,597.50 | 1,579.50 | 1,592.00 | 1,592.00 | 1.14% | 655,200 |
| Nov 25, 2025 | 1,590.00 | 1,590.00 | 1,566.00 | 1,574.00 | 1,574.00 | -0.51% | 522,300 |
| Nov 21, 2025 | 1,554.50 | 1,583.00 | 1,551.00 | 1,582.00 | 1,582.00 | 1.77% | 524,600 |
| Nov 20, 2025 | 1,548.50 | 1,559.00 | 1,545.50 | 1,554.50 | 1,554.50 | 0.42% | 334,000 |
| Nov 19, 2025 | 1,539.50 | 1,555.00 | 1,538.00 | 1,548.00 | 1,548.00 | 0.72% | 333,900 |
| Nov 18, 2025 | 1,543.50 | 1,555.00 | 1,532.50 | 1,537.00 | 1,537.00 | -0.39% | 474,800 |
| Nov 17, 2025 | 1,551.00 | 1,556.50 | 1,512.00 | 1,543.00 | 1,543.00 | -1.69% | 945,900 |
| Nov 14, 2025 | 1,572.00 | 1,583.50 | 1,565.50 | 1,569.50 | 1,569.50 | -0.16% | 418,500 |
| Nov 13, 2025 | 1,585.00 | 1,589.00 | 1,571.00 | 1,572.00 | 1,572.00 | -0.73% | 388,000 |
| Nov 12, 2025 | 1,561.50 | 1,585.00 | 1,561.50 | 1,583.50 | 1,583.50 | 1.73% | 560,500 |
| Nov 11, 2025 | 1,571.00 | 1,571.00 | 1,537.00 | 1,556.50 | 1,556.50 | -0.95% | 565,000 |
| Nov 10, 2025 | 1,562.50 | 1,571.50 | 1,546.50 | 1,571.50 | 1,571.50 | 1.09% | 493,700 |
| Nov 7, 2025 | 1,543.00 | 1,555.50 | 1,536.00 | 1,554.50 | 1,554.50 | 1.07% | 553,000 |
| Nov 6, 2025 | 1,547.00 | 1,553.00 | 1,535.50 | 1,538.00 | 1,538.00 | -0.71% | 444,300 |
| Nov 5, 2025 | 1,546.00 | 1,560.00 | 1,541.00 | 1,549.00 | 1,549.00 | 0.23% | 545,200 |
| Nov 4, 2025 | 1,554.50 | 1,560.00 | 1,540.50 | 1,545.50 | 1,545.50 | -0.71% | 561,600 |
| Oct 31, 2025 | 1,558.00 | 1,566.00 | 1,554.50 | 1,556.50 | 1,556.50 | 0.39% | 347,800 |
| Oct 30, 2025 | 1,542.00 | 1,553.50 | 1,541.00 | 1,550.50 | 1,550.50 | 1.01% | 520,800 |
| Oct 29, 2025 | 1,580.00 | 1,583.00 | 1,533.00 | 1,535.00 | 1,535.00 | -3.34% | 855,400 |
| Oct 28, 2025 | 1,603.00 | 1,613.50 | 1,588.00 | 1,588.00 | 1,588.00 | -1.00% | 624,300 |
| Oct 27, 2025 | 1,609.50 | 1,624.50 | 1,600.00 | 1,604.00 | 1,604.00 | -0.12% | 567,200 |
| Oct 24, 2025 | 1,651.00 | 1,652.00 | 1,605.50 | 1,606.00 | 1,606.00 | -2.73% | 658,400 |
| Oct 23, 2025 | 1,608.00 | 1,663.50 | 1,601.50 | 1,651.00 | 1,651.00 | 3.54% | 1,013,400 |
| Oct 22, 2025 | 1,574.50 | 1,604.50 | 1,574.50 | 1,594.50 | 1,594.50 | 1.46% | 651,300 |
| Oct 21, 2025 | 1,561.50 | 1,582.00 | 1,560.50 | 1,571.50 | 1,571.50 | 0.42% | 505,900 |
| Oct 20, 2025 | 1,568.50 | 1,571.50 | 1,559.00 | 1,565.00 | 1,565.00 | 0.32% | 395,100 |
| Oct 17, 2025 | 1,560.50 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | -0.45% | 510,300 |
| Oct 16, 2025 | 1,572.00 | 1,581.50 | 1,556.00 | 1,567.00 | 1,567.00 | -0.63% | 538,700 |
| Oct 15, 2025 | 1,593.00 | 1,597.00 | 1,568.50 | 1,577.00 | 1,577.00 | 0.10% | 699,600 |