Bic Camera Inc. (TYO:3048)
Japan · Delayed Price · Currency is JPY 1,759.00
+2.00 (0.11%)
Jan 23, 2026, 9:24 AM JST
Bic Camera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,768.50 | 1,777.00 | 1,756.00 | 1,757.00 | 1,757.00 | -0.09% | 363,200 |
| Jan 21, 2026 | 1,767.00 | 1,776.50 | 1,750.50 | 1,758.50 | 1,758.50 | -1.21% | 364,300 |
| Jan 20, 2026 | 1,759.00 | 1,788.00 | 1,754.00 | 1,780.00 | 1,780.00 | 1.08% | 434,600 |
| Jan 19, 2026 | 1,763.00 | 1,787.50 | 1,751.50 | 1,761.00 | 1,761.00 | 0.06% | 440,000 |
| Jan 16, 2026 | 1,758.50 | 1,766.50 | 1,743.50 | 1,760.00 | 1,760.00 | -0.23% | 506,800 |
| Jan 15, 2026 | 1,773.00 | 1,789.00 | 1,745.00 | 1,764.00 | 1,764.00 | -0.42% | 974,100 |
| Jan 14, 2026 | 1,720.00 | 1,801.50 | 1,692.00 | 1,771.50 | 1,771.50 | 3.38% | 2,115,200 |
| Jan 13, 2026 | 1,730.00 | 1,744.50 | 1,713.50 | 1,713.50 | 1,713.50 | 0.53% | 752,100 |
| Jan 9, 2026 | 1,700.00 | 1,720.50 | 1,698.50 | 1,704.50 | 1,704.50 | 0.83% | 471,200 |
| Jan 8, 2026 | 1,710.00 | 1,718.00 | 1,688.50 | 1,690.50 | 1,690.50 | -1.60% | 480,900 |
| Jan 7, 2026 | 1,695.00 | 1,721.00 | 1,683.00 | 1,718.00 | 1,718.00 | 1.18% | 555,100 |
| Jan 6, 2026 | 1,690.00 | 1,706.00 | 1,686.50 | 1,698.00 | 1,698.00 | 0.80% | 608,100 |
| Jan 5, 2026 | 1,682.00 | 1,688.00 | 1,667.00 | 1,684.50 | 1,684.50 | 0.15% | 533,600 |
| Dec 30, 2025 | 1,699.00 | 1,704.50 | 1,680.50 | 1,682.00 | 1,682.00 | -0.85% | 388,300 |
| Dec 29, 2025 | 1,707.00 | 1,708.50 | 1,678.00 | 1,696.50 | 1,696.50 | -0.62% | 485,300 |
| Dec 26, 2025 | 1,698.50 | 1,712.00 | 1,695.00 | 1,707.00 | 1,707.00 | 0.50% | 435,600 |
| Dec 25, 2025 | 1,690.00 | 1,699.00 | 1,680.00 | 1,698.50 | 1,698.50 | 1.13% | 363,000 |
| 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 |