Bic Camera Inc. (TYO:3048)
Japan · Delayed Price · Currency is JPY 1,606.00
-45.00 (-2.73%)
Oct 24, 2025, 3:30 PM JST
Bic Camera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1,577.50 | 1,607.00 | 1,564.00 | 1,575.50 | 1,575.50 | -0.38% | 1,230,500 |
| Oct 10, 2025 | 1,644.50 | 1,650.00 | 1,581.00 | 1,581.50 | 1,581.50 | -5.13% | 1,548,700 |
| Oct 9, 2025 | 1,627.50 | 1,667.00 | 1,622.50 | 1,667.00 | 1,667.00 | 2.21% | 981,700 |
| Oct 8, 2025 | 1,612.50 | 1,644.50 | 1,612.50 | 1,631.00 | 1,631.00 | 0.93% | 528,400 |
| Oct 7, 2025 | 1,629.50 | 1,636.00 | 1,607.50 | 1,616.00 | 1,616.00 | -0.89% | 404,500 |
| Oct 6, 2025 | 1,615.50 | 1,638.00 | 1,603.50 | 1,630.50 | 1,630.50 | 2.51% | 656,000 |
| Oct 3, 2025 | 1,589.00 | 1,596.00 | 1,574.50 | 1,590.50 | 1,590.50 | 0.51% | 326,100 |
| Oct 2, 2025 | 1,585.00 | 1,592.50 | 1,572.00 | 1,582.50 | 1,582.50 | -0.09% | 459,300 |
| Oct 1, 2025 | 1,617.50 | 1,618.00 | 1,583.00 | 1,584.00 | 1,584.00 | -3.18% | 675,700 |
| Sep 30, 2025 | 1,640.00 | 1,651.00 | 1,634.00 | 1,636.00 | 1,636.00 | -1.15% | 424,100 |
| Sep 29, 2025 | 1,683.50 | 1,690.00 | 1,655.00 | 1,655.00 | 1,655.00 | -2.39% | 502,800 |
| Sep 26, 2025 | 1,671.50 | 1,702.00 | 1,671.00 | 1,695.50 | 1,695.50 | 0.27% | 558,200 |
| Sep 25, 2025 | 1,666.00 | 1,691.00 | 1,665.00 | 1,691.00 | 1,691.00 | 1.50% | 439,800 |
| Sep 24, 2025 | 1,669.00 | 1,673.00 | 1,653.00 | 1,666.00 | 1,666.00 | -0.18% | 336,000 |
| Sep 22, 2025 | 1,660.00 | 1,683.50 | 1,653.00 | 1,669.00 | 1,669.00 | 0.12% | 377,000 |
| Sep 19, 2025 | 1,704.00 | 1,713.50 | 1,660.00 | 1,667.00 | 1,667.00 | -2.66% | 774,000 |
| Sep 18, 2025 | 1,700.00 | 1,722.00 | 1,692.50 | 1,712.50 | 1,712.50 | 0.50% | 478,200 |
| Sep 17, 2025 | 1,690.50 | 1,712.00 | 1,678.00 | 1,704.00 | 1,704.00 | 0.47% | 625,900 |
| Sep 16, 2025 | 1,688.50 | 1,698.00 | 1,674.50 | 1,696.00 | 1,696.00 | 0.36% | 625,900 |
| Sep 12, 2025 | 1,694.00 | 1,694.00 | 1,677.00 | 1,690.00 | 1,690.00 | 0.54% | 492,200 |
| Sep 11, 2025 | 1,679.50 | 1,689.00 | 1,666.50 | 1,681.00 | 1,681.00 | -1.06% | 607,000 |
| Sep 10, 2025 | 1,675.00 | 1,707.50 | 1,657.50 | 1,699.00 | 1,699.00 | 2.41% | 958,500 |
| 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 |