Bic Camera Inc. (TYO:3048)
Japan · Delayed Price · Currency is JPY 1,727.50
+5.50 (0.32%)
Aug 14, 2026, 3:30 PM JST
Bic Camera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,712.00 | 1,736.00 | 1,708.50 | 1,727.50 | 1,727.50 | 0.32% | 986,100 |
| Aug 13, 2026 | 1,728.00 | 1,736.50 | 1,719.00 | 1,722.00 | 1,722.00 | -0.61% | 1,008,200 |
| Aug 12, 2026 | 1,728.00 | 1,736.50 | 1,708.00 | 1,732.50 | 1,732.50 | 0.67% | 1,001,400 |
| Aug 10, 2026 | 1,711.00 | 1,730.00 | 1,695.00 | 1,721.00 | 1,721.00 | 0.64% | 832,200 |
| Aug 7, 2026 | 1,702.00 | 1,715.50 | 1,690.50 | 1,710.00 | 1,710.00 | 1.30% | 776,700 |
| Aug 6, 2026 | 1,679.00 | 1,698.00 | 1,670.50 | 1,688.00 | 1,688.00 | 0.39% | 882,600 |
| Aug 5, 2026 | 1,689.00 | 1,702.50 | 1,669.00 | 1,681.50 | 1,681.50 | -0.36% | 668,900 |
| Aug 4, 2026 | 1,735.50 | 1,735.50 | 1,686.00 | 1,687.50 | 1,687.50 | -2.93% | 777,800 |
| Aug 3, 2026 | 1,738.00 | 1,759.00 | 1,719.00 | 1,738.50 | 1,738.50 | -0.32% | 718,600 |
| Jul 31, 2026 | 1,772.50 | 1,785.50 | 1,737.50 | 1,744.00 | 1,744.00 | -3.49% | 657,000 |
| Jul 30, 2026 | 1,848.00 | 1,848.50 | 1,787.50 | 1,807.00 | 1,807.00 | -1.69% | 742,700 |
| Jul 29, 2026 | 1,818.00 | 1,855.50 | 1,791.50 | 1,838.00 | 1,838.00 | 2.68% | 831,700 |
| Jul 28, 2026 | 1,770.50 | 1,796.00 | 1,753.00 | 1,790.00 | 1,790.00 | 1.76% | 540,900 |
| Jul 27, 2026 | 1,738.50 | 1,759.00 | 1,726.00 | 1,759.00 | 1,759.00 | 2.30% | 518,800 |
| Jul 24, 2026 | 1,701.50 | 1,722.00 | 1,698.50 | 1,719.50 | 1,719.50 | 0.67% | 506,700 |
| Jul 23, 2026 | 1,705.00 | 1,716.50 | 1,698.00 | 1,708.00 | 1,708.00 | 0.18% | 389,200 |
| Jul 22, 2026 | 1,697.00 | 1,711.50 | 1,681.00 | 1,705.00 | 1,705.00 | -0.61% | 508,100 |
| Jul 21, 2026 | 1,665.00 | 1,723.00 | 1,665.00 | 1,715.50 | 1,715.50 | 3.22% | 820,500 |
| Jul 17, 2026 | 1,658.50 | 1,683.50 | 1,652.50 | 1,662.00 | 1,662.00 | 0.82% | 680,600 |
| Jul 16, 2026 | 1,640.00 | 1,661.00 | 1,634.50 | 1,648.50 | 1,648.50 | 0.98% | 606,400 |
| Jul 15, 2026 | 1,656.50 | 1,660.00 | 1,630.00 | 1,632.50 | 1,632.50 | -0.64% | 960,000 |
| Jul 14, 2026 | 1,676.00 | 1,707.00 | 1,620.50 | 1,643.00 | 1,643.00 | 0.83% | 1,644,400 |
| Jul 13, 2026 | 1,643.50 | 1,648.00 | 1,621.50 | 1,629.50 | 1,629.50 | -0.67% | 617,600 |
| Jul 10, 2026 | 1,652.00 | 1,660.00 | 1,640.50 | 1,640.50 | 1,640.50 | -0.70% | 452,300 |
| Jul 9, 2026 | 1,665.50 | 1,667.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.87% | 399,600 |
| Jul 8, 2026 | 1,668.00 | 1,677.00 | 1,661.50 | 1,666.50 | 1,666.50 | 0.15% | 376,600 |
| Jul 7, 2026 | 1,640.00 | 1,678.00 | 1,634.00 | 1,664.00 | 1,664.00 | 1.71% | 533,100 |
| Jul 6, 2026 | 1,637.00 | 1,649.50 | 1,635.50 | 1,636.00 | 1,636.00 | 0.12% | 439,500 |
| Jul 3, 2026 | 1,634.00 | 1,652.50 | 1,625.50 | 1,634.00 | 1,634.00 | 1.30% | 497,600 |
| Jul 2, 2026 | 1,595.00 | 1,624.00 | 1,584.00 | 1,613.00 | 1,613.00 | 0.44% | 697,900 |
| Jul 1, 2026 | 1,653.00 | 1,655.00 | 1,597.00 | 1,606.00 | 1,606.00 | -2.84% | 720,600 |
| Jun 30, 2026 | 1,665.00 | 1,669.00 | 1,644.00 | 1,653.00 | 1,653.00 | -0.24% | 410,800 |
| Jun 29, 2026 | 1,643.00 | 1,666.50 | 1,638.00 | 1,657.00 | 1,657.00 | 1.16% | 526,000 |
| Jun 26, 2026 | 1,637.00 | 1,649.50 | 1,626.00 | 1,638.00 | 1,638.00 | 0.52% | 342,800 |
| Jun 25, 2026 | 1,646.00 | 1,648.00 | 1,628.00 | 1,629.50 | 1,629.50 | 0.09% | 349,800 |
| Jun 24, 2026 | 1,625.50 | 1,635.00 | 1,614.00 | 1,628.00 | 1,628.00 | 0.15% | 355,100 |
| Jun 23, 2026 | 1,645.00 | 1,645.00 | 1,616.50 | 1,625.50 | 1,625.50 | -1.25% | 467,400 |
| Jun 22, 2026 | 1,700.00 | 1,700.00 | 1,645.00 | 1,646.00 | 1,646.00 | -3.23% | 443,500 |
| Jun 19, 2026 | 1,665.00 | 1,702.00 | 1,659.00 | 1,701.00 | 1,701.00 | 2.10% | 719,400 |
| Jun 18, 2026 | 1,695.00 | 1,697.00 | 1,664.00 | 1,666.00 | 1,666.00 | -2.09% | 466,600 |
| Jun 17, 2026 | 1,715.00 | 1,727.00 | 1,693.50 | 1,701.50 | 1,701.50 | -0.03% | 274,200 |
| Jun 16, 2026 | 1,720.00 | 1,726.00 | 1,695.50 | 1,702.00 | 1,702.00 | -1.79% | 453,900 |
| Jun 15, 2026 | 1,750.00 | 1,755.00 | 1,733.00 | 1,733.00 | 1,733.00 | -1.08% | 450,500 |
| Jun 12, 2026 | 1,776.50 | 1,785.50 | 1,741.50 | 1,752.00 | 1,752.00 | -1.90% | 475,900 |
| Jun 11, 2026 | 1,792.00 | 1,794.50 | 1,763.00 | 1,786.00 | 1,786.00 | -0.14% | 366,600 |
| Jun 10, 2026 | 1,779.00 | 1,802.00 | 1,779.00 | 1,788.50 | 1,788.50 | 1.45% | 295,700 |
| Jun 9, 2026 | 1,774.00 | 1,792.00 | 1,755.00 | 1,763.00 | 1,763.00 | 0.06% | 336,700 |
| Jun 8, 2026 | 1,757.50 | 1,787.00 | 1,743.00 | 1,762.00 | 1,762.00 | 0.37% | 466,200 |
| Jun 5, 2026 | 1,797.00 | 1,811.50 | 1,744.50 | 1,755.50 | 1,755.50 | -2.15% | 453,200 |
| Jun 4, 2026 | 1,790.00 | 1,803.50 | 1,764.00 | 1,794.00 | 1,794.00 | 0.22% | 405,800 |