Bic Camera Inc. (TYO:3048)
Japan · Delayed Price · Currency is JPY 1,739.50
+15.00 (0.87%)
Sep 25, 2026, 10:44 AM JST
Bic Camera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,727.00 | 1,741.50 | 1,725.50 | 1,732.00 | - | 0.43% | 86,200 |
| Sep 24, 2026 | 1,718.50 | 1,745.00 | 1,715.50 | 1,724.50 | 1,724.50 | 0.09% | 698,000 |
| Sep 18, 2026 | 1,751.50 | 1,753.50 | 1,720.50 | 1,723.00 | 1,723.00 | -2.10% | 1,699,300 |
| Sep 17, 2026 | 1,756.00 | 1,774.00 | 1,750.50 | 1,760.00 | 1,760.00 | 0.23% | 393,900 |
| Sep 16, 2026 | 1,757.50 | 1,772.00 | 1,755.00 | 1,756.00 | 1,756.00 | - | 387,200 |
| Sep 15, 2026 | 1,769.00 | 1,772.00 | 1,746.00 | 1,756.00 | 1,756.00 | 0.37% | 388,800 |
| Sep 14, 2026 | 1,721.00 | 1,749.50 | 1,713.50 | 1,749.50 | 1,749.50 | 2.34% | 492,500 |
| Sep 11, 2026 | 1,690.50 | 1,722.50 | 1,690.00 | 1,709.50 | 1,709.50 | 0.18% | 507,900 |
| Sep 10, 2026 | 1,680.00 | 1,707.00 | 1,668.00 | 1,706.50 | 1,706.50 | 0.86% | 496,700 |
| Sep 9, 2026 | 1,700.00 | 1,711.00 | 1,679.50 | 1,692.00 | 1,692.00 | -1.20% | 587,300 |
| Sep 8, 2026 | 1,738.00 | 1,755.50 | 1,709.50 | 1,712.50 | 1,712.50 | -0.49% | 522,400 |
| Sep 7, 2026 | 1,731.50 | 1,745.00 | 1,715.50 | 1,721.00 | 1,721.00 | -1.54% | 452,000 |
| Sep 4, 2026 | 1,743.00 | 1,763.50 | 1,726.00 | 1,748.00 | 1,748.00 | 0.23% | 429,700 |
| Sep 3, 2026 | 1,740.00 | 1,764.50 | 1,729.50 | 1,744.00 | 1,744.00 | -0.40% | 524,000 |
| Sep 2, 2026 | 1,781.00 | 1,788.00 | 1,746.00 | 1,751.00 | 1,751.00 | -2.51% | 534,300 |
| Sep 1, 2026 | 1,774.00 | 1,801.50 | 1,772.00 | 1,796.00 | 1,796.00 | 0.84% | 589,300 |
| Aug 31, 2026 | 1,786.00 | 1,792.00 | 1,763.00 | 1,781.00 | 1,781.00 | -0.17% | 781,500 |
| Aug 28, 2026 | 1,770.00 | 1,784.00 | 1,742.50 | 1,784.00 | 1,784.00 | 0.68% | 2,575,600 |
| Aug 27, 2026 | 1,804.50 | 1,826.00 | 1,785.50 | 1,795.00 | 1,771.96 | -0.91% | 3,639,000 |
| Aug 26, 2026 | 1,803.50 | 1,823.50 | 1,802.00 | 1,811.50 | 1,788.24 | 0.42% | 1,497,400 |
| Aug 25, 2026 | 1,812.50 | 1,817.50 | 1,796.50 | 1,804.00 | 1,780.84 | 0.39% | 1,213,000 |
| Aug 24, 2026 | 1,797.00 | 1,808.50 | 1,786.00 | 1,797.00 | 1,773.93 | 0.39% | 1,322,900 |
| Aug 21, 2026 | 1,790.50 | 1,815.50 | 1,787.50 | 1,790.00 | 1,767.02 | -0.50% | 1,201,800 |
| Aug 20, 2026 | 1,754.50 | 1,799.00 | 1,754.50 | 1,799.00 | 1,775.90 | 3.01% | 1,389,900 |
| Aug 19, 2026 | 1,740.00 | 1,754.00 | 1,718.50 | 1,746.50 | 1,724.08 | 0.95% | 927,000 |
| Aug 18, 2026 | 1,714.50 | 1,739.50 | 1,703.50 | 1,730.00 | 1,707.79 | 0.82% | 952,200 |
| Aug 17, 2026 | 1,730.00 | 1,738.00 | 1,716.00 | 1,716.00 | 1,693.97 | -0.67% | 1,099,600 |
| Aug 14, 2026 | 1,712.00 | 1,736.00 | 1,708.50 | 1,727.50 | 1,705.32 | 0.32% | 986,100 |
| Aug 13, 2026 | 1,728.00 | 1,736.50 | 1,719.00 | 1,722.00 | 1,699.89 | -0.61% | 1,008,200 |
| Aug 12, 2026 | 1,728.00 | 1,736.50 | 1,708.00 | 1,732.50 | 1,710.26 | 0.67% | 1,001,400 |
| Aug 10, 2026 | 1,711.00 | 1,730.00 | 1,695.00 | 1,721.00 | 1,698.91 | 0.64% | 832,200 |
| Aug 7, 2026 | 1,702.00 | 1,715.50 | 1,690.50 | 1,710.00 | 1,688.05 | 1.30% | 776,700 |
| Aug 6, 2026 | 1,679.00 | 1,698.00 | 1,670.50 | 1,688.00 | 1,666.33 | 0.39% | 882,600 |
| Aug 5, 2026 | 1,689.00 | 1,702.50 | 1,669.00 | 1,681.50 | 1,659.91 | -0.36% | 668,900 |
| Aug 4, 2026 | 1,735.50 | 1,735.50 | 1,686.00 | 1,687.50 | 1,665.84 | -2.93% | 777,800 |
| Aug 3, 2026 | 1,738.00 | 1,759.00 | 1,719.00 | 1,738.50 | 1,716.18 | -0.32% | 718,600 |
| Jul 31, 2026 | 1,772.50 | 1,785.50 | 1,737.50 | 1,744.00 | 1,721.61 | -3.49% | 657,000 |
| Jul 30, 2026 | 1,848.00 | 1,848.50 | 1,787.50 | 1,807.00 | 1,783.80 | -1.69% | 742,700 |
| Jul 29, 2026 | 1,818.00 | 1,855.50 | 1,791.50 | 1,838.00 | 1,814.40 | 2.68% | 831,700 |
| Jul 28, 2026 | 1,770.50 | 1,796.00 | 1,753.00 | 1,790.00 | 1,767.02 | 1.76% | 540,900 |
| Jul 27, 2026 | 1,738.50 | 1,759.00 | 1,726.00 | 1,759.00 | 1,736.42 | 2.30% | 518,800 |
| Jul 24, 2026 | 1,701.50 | 1,722.00 | 1,698.50 | 1,719.50 | 1,697.42 | 0.67% | 506,700 |
| Jul 23, 2026 | 1,705.00 | 1,716.50 | 1,698.00 | 1,708.00 | 1,686.07 | 0.18% | 389,200 |
| Jul 22, 2026 | 1,697.00 | 1,711.50 | 1,681.00 | 1,705.00 | 1,683.11 | -0.61% | 508,100 |
| Jul 21, 2026 | 1,665.00 | 1,723.00 | 1,665.00 | 1,715.50 | 1,693.48 | 3.22% | 820,500 |
| Jul 17, 2026 | 1,658.50 | 1,683.50 | 1,652.50 | 1,662.00 | 1,640.66 | 0.82% | 680,600 |
| Jul 16, 2026 | 1,640.00 | 1,661.00 | 1,634.50 | 1,648.50 | 1,627.34 | 0.98% | 606,400 |
| Jul 15, 2026 | 1,656.50 | 1,660.00 | 1,630.00 | 1,632.50 | 1,611.54 | -0.64% | 960,000 |
| Jul 14, 2026 | 1,676.00 | 1,707.00 | 1,620.50 | 1,643.00 | 1,621.91 | 0.83% | 1,644,400 |
| Jul 13, 2026 | 1,643.50 | 1,648.00 | 1,621.50 | 1,629.50 | 1,608.58 | -0.67% | 617,600 |