Bic Camera Inc. (TYO:3048)
Japan · Delayed Price · Currency is JPY 1,721.00
-13.50 (-0.78%)
Mar 26, 2026, 3:24 PM JST
Bic Camera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,746.00 | 1,748.50 | 1,723.50 | 1,725.00 | - | -0.55% | 154,800 |
| Mar 25, 2026 | 1,743.00 | 1,744.00 | 1,726.00 | 1,734.50 | 1,734.50 | 0.55% | 344,200 |
| Mar 24, 2026 | 1,724.00 | 1,727.50 | 1,711.50 | 1,725.00 | 1,725.00 | 1.47% | 380,100 |
| Mar 23, 2026 | 1,702.00 | 1,705.50 | 1,676.50 | 1,700.00 | 1,700.00 | -1.19% | 416,700 |
| Mar 19, 2026 | 1,724.50 | 1,737.00 | 1,718.50 | 1,720.50 | 1,720.50 | -1.12% | 442,800 |
| Mar 18, 2026 | 1,713.00 | 1,740.00 | 1,707.50 | 1,740.00 | 1,740.00 | 1.81% | 294,600 |
| Mar 17, 2026 | 1,705.50 | 1,723.50 | 1,705.50 | 1,709.00 | 1,709.00 | -0.29% | 313,800 |
| Mar 16, 2026 | 1,718.00 | 1,722.00 | 1,704.00 | 1,714.00 | 1,714.00 | -0.20% | 331,600 |
| Mar 13, 2026 | 1,713.00 | 1,738.50 | 1,713.00 | 1,717.50 | 1,717.50 | -0.72% | 270,500 |
| Mar 12, 2026 | 1,739.00 | 1,740.50 | 1,712.00 | 1,730.00 | 1,730.00 | -1.79% | 441,100 |
| Mar 11, 2026 | 1,780.00 | 1,790.00 | 1,756.50 | 1,761.50 | 1,761.50 | -0.09% | 673,800 |
| Mar 10, 2026 | 1,785.50 | 1,789.50 | 1,753.00 | 1,763.00 | 1,763.00 | 0.54% | 471,900 |
| Mar 9, 2026 | 1,754.50 | 1,760.00 | 1,722.00 | 1,753.50 | 1,753.50 | 0.89% | 746,400 |
| Mar 6, 2026 | 1,721.50 | 1,740.00 | 1,705.50 | 1,738.00 | 1,738.00 | 0.75% | 319,400 |
| Mar 5, 2026 | 1,756.50 | 1,763.00 | 1,720.00 | 1,725.00 | 1,725.00 | 0.12% | 406,500 |
| Mar 4, 2026 | 1,724.00 | 1,737.50 | 1,692.00 | 1,723.00 | 1,723.00 | -0.38% | 590,700 |
| Mar 3, 2026 | 1,790.00 | 1,790.00 | 1,729.50 | 1,729.50 | 1,729.50 | -3.43% | 644,000 |
| Mar 2, 2026 | 1,769.00 | 1,805.00 | 1,764.50 | 1,791.00 | 1,791.00 | -0.75% | 569,800 |
| Feb 27, 2026 | 1,788.00 | 1,807.00 | 1,752.00 | 1,804.50 | 1,804.50 | 2.50% | 1,120,200 |
| Feb 26, 2026 | 1,775.00 | 1,776.00 | 1,754.50 | 1,760.50 | 1,760.50 | -2.11% | 2,169,900 |
| Feb 25, 2026 | 1,780.50 | 1,808.00 | 1,777.00 | 1,798.50 | 1,778.50 | 0.95% | 3,221,200 |
| Feb 24, 2026 | 1,780.50 | 1,792.50 | 1,773.00 | 1,781.50 | 1,761.69 | 0.06% | 1,874,700 |
| Feb 20, 2026 | 1,775.00 | 1,794.50 | 1,766.00 | 1,780.50 | 1,760.70 | -0.17% | 1,109,700 |
| Feb 19, 2026 | 1,780.00 | 1,801.00 | 1,758.50 | 1,783.50 | 1,763.67 | 0.31% | 1,403,900 |
| Feb 18, 2026 | 1,770.00 | 1,778.00 | 1,767.50 | 1,778.00 | 1,758.23 | 1.11% | 673,500 |
| Feb 17, 2026 | 1,747.50 | 1,764.50 | 1,743.00 | 1,758.50 | 1,738.94 | 1.12% | 590,800 |
| Feb 16, 2026 | 1,755.00 | 1,764.50 | 1,733.00 | 1,739.00 | 1,719.66 | -1.39% | 1,034,100 |
| Feb 13, 2026 | 1,796.50 | 1,797.00 | 1,758.50 | 1,763.50 | 1,743.89 | -1.20% | 923,100 |
| Feb 12, 2026 | 1,780.50 | 1,788.50 | 1,776.00 | 1,785.00 | 1,765.15 | 0.59% | 1,235,200 |
| Feb 10, 2026 | 1,758.00 | 1,781.50 | 1,753.00 | 1,774.50 | 1,754.77 | 1.57% | 662,400 |
| Feb 9, 2026 | 1,767.50 | 1,767.50 | 1,739.50 | 1,747.00 | 1,727.57 | 0.23% | 689,200 |
| Feb 6, 2026 | 1,756.00 | 1,760.00 | 1,729.50 | 1,743.00 | 1,723.62 | -0.57% | 539,600 |
| Feb 5, 2026 | 1,760.00 | 1,771.00 | 1,744.00 | 1,753.00 | 1,733.51 | 1.21% | 627,300 |
| Feb 4, 2026 | 1,735.00 | 1,747.00 | 1,728.50 | 1,732.00 | 1,712.74 | -0.66% | 473,700 |
| Feb 3, 2026 | 1,730.00 | 1,745.50 | 1,718.50 | 1,743.50 | 1,724.11 | 1.72% | 493,600 |
| Feb 2, 2026 | 1,730.00 | 1,735.50 | 1,710.50 | 1,714.00 | 1,694.94 | -0.20% | 502,500 |
| Jan 30, 2026 | 1,717.00 | 1,718.50 | 1,699.00 | 1,717.50 | 1,698.40 | 0.88% | 530,900 |
| Jan 29, 2026 | 1,701.00 | 1,712.00 | 1,685.00 | 1,702.50 | 1,683.57 | -0.58% | 598,600 |
| Jan 28, 2026 | 1,745.00 | 1,745.50 | 1,712.50 | 1,712.50 | 1,693.46 | -2.42% | 366,100 |
| Jan 27, 2026 | 1,753.00 | 1,760.00 | 1,740.50 | 1,755.00 | 1,735.48 | -0.06% | 382,900 |
| Jan 26, 2026 | 1,765.00 | 1,773.00 | 1,751.00 | 1,756.00 | 1,736.47 | -0.62% | 349,900 |
| Jan 23, 2026 | 1,756.00 | 1,773.50 | 1,754.00 | 1,767.00 | 1,747.35 | 0.57% | 262,400 |
| Jan 22, 2026 | 1,768.50 | 1,777.00 | 1,756.00 | 1,757.00 | 1,737.46 | -0.09% | 363,200 |
| Jan 21, 2026 | 1,767.00 | 1,776.50 | 1,750.50 | 1,758.50 | 1,738.94 | -1.21% | 364,300 |
| Jan 20, 2026 | 1,759.00 | 1,788.00 | 1,754.00 | 1,780.00 | 1,760.21 | 1.08% | 434,600 |
| Jan 19, 2026 | 1,763.00 | 1,787.50 | 1,751.50 | 1,761.00 | 1,741.42 | 0.06% | 440,000 |
| Jan 16, 2026 | 1,758.50 | 1,766.50 | 1,743.50 | 1,760.00 | 1,740.43 | -0.23% | 506,800 |
| Jan 15, 2026 | 1,773.00 | 1,789.00 | 1,745.00 | 1,764.00 | 1,744.38 | -0.42% | 974,100 |
| Jan 14, 2026 | 1,720.00 | 1,801.50 | 1,692.00 | 1,771.50 | 1,751.80 | 3.38% | 2,115,200 |
| Jan 13, 2026 | 1,730.00 | 1,744.50 | 1,713.50 | 1,713.50 | 1,694.45 | 0.53% | 752,100 |