Bic Camera Inc. (TYO:3048)
Japan · Delayed Price · Currency is JPY 1,725.00
+2.00 (0.12%)
At close: Mar 5, 2026
Bic Camera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,700.00 | 1,720.50 | 1,698.50 | 1,704.50 | 1,685.55 | 0.83% | 471,200 |
| Jan 8, 2026 | 1,710.00 | 1,718.00 | 1,688.50 | 1,690.50 | 1,671.70 | -1.60% | 480,900 |
| Jan 7, 2026 | 1,695.00 | 1,721.00 | 1,683.00 | 1,718.00 | 1,698.90 | 1.18% | 555,100 |
| Jan 6, 2026 | 1,690.00 | 1,706.00 | 1,686.50 | 1,698.00 | 1,679.12 | 0.80% | 608,100 |
| Jan 5, 2026 | 1,682.00 | 1,688.00 | 1,667.00 | 1,684.50 | 1,665.77 | 0.15% | 533,600 |
| Dec 30, 2025 | 1,699.00 | 1,704.50 | 1,680.50 | 1,682.00 | 1,663.30 | -0.85% | 388,300 |
| Dec 29, 2025 | 1,707.00 | 1,708.50 | 1,678.00 | 1,696.50 | 1,677.63 | -0.62% | 485,300 |
| Dec 26, 2025 | 1,698.50 | 1,712.00 | 1,695.00 | 1,707.00 | 1,688.02 | 0.50% | 435,600 |
| Dec 25, 2025 | 1,690.00 | 1,699.00 | 1,680.00 | 1,698.50 | 1,679.61 | 1.13% | 363,000 |
| Dec 24, 2025 | 1,667.00 | 1,692.00 | 1,666.00 | 1,679.50 | 1,660.82 | 0.75% | 499,700 |
| Dec 23, 2025 | 1,633.00 | 1,678.50 | 1,631.00 | 1,667.00 | 1,648.46 | 1.86% | 561,400 |
| Dec 22, 2025 | 1,645.00 | 1,648.00 | 1,625.00 | 1,636.50 | 1,618.30 | -0.73% | 493,000 |
| Dec 19, 2025 | 1,638.00 | 1,657.50 | 1,635.00 | 1,648.50 | 1,630.17 | 0.12% | 517,800 |
| Dec 18, 2025 | 1,631.00 | 1,653.50 | 1,624.00 | 1,646.50 | 1,628.19 | 1.29% | 474,200 |