Bic Camera Inc. (TYO:3048)
Japan · Delayed Price · Currency is JPY 1,599.50
-21.00 (-1.30%)
May 1, 2026, 3:30 PM JST
Bic Camera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,612.00 | 1,619.50 | 1,592.50 | 1,599.50 | 1,599.50 | -1.30% | 371,700 |
| Apr 30, 2026 | 1,610.00 | 1,629.00 | 1,595.00 | 1,620.50 | 1,620.50 | -0.06% | 548,200 |
| Apr 28, 2026 | 1,636.50 | 1,643.00 | 1,616.00 | 1,621.50 | 1,621.50 | -0.06% | 1,785,400 |
| Apr 27, 2026 | 1,612.00 | 1,636.50 | 1,610.00 | 1,622.50 | 1,622.50 | -0.15% | 477,900 |
| Apr 24, 2026 | 1,645.00 | 1,650.00 | 1,622.50 | 1,625.00 | 1,625.00 | -1.22% | 364,400 |
| Apr 23, 2026 | 1,648.50 | 1,659.50 | 1,641.00 | 1,645.00 | 1,645.00 | -1.11% | 504,600 |
| Apr 22, 2026 | 1,685.00 | 1,689.00 | 1,661.50 | 1,663.50 | 1,663.50 | -1.28% | 428,800 |
| Apr 21, 2026 | 1,720.50 | 1,724.50 | 1,680.50 | 1,685.00 | 1,685.00 | -1.58% | 641,200 |
| Apr 20, 2026 | 1,736.00 | 1,741.50 | 1,701.50 | 1,712.00 | 1,712.00 | -1.04% | 495,000 |
| Apr 17, 2026 | 1,725.00 | 1,738.50 | 1,722.00 | 1,730.00 | 1,730.00 | 0.26% | 419,500 |
| Apr 16, 2026 | 1,742.00 | 1,750.00 | 1,725.50 | 1,725.50 | 1,725.50 | -0.63% | 370,900 |
| Apr 15, 2026 | 1,742.00 | 1,759.50 | 1,735.50 | 1,736.50 | 1,736.50 | 0.43% | 496,400 |
| Apr 14, 2026 | 1,755.00 | 1,765.50 | 1,722.00 | 1,729.00 | 1,729.00 | -1.34% | 797,800 |
| Apr 13, 2026 | 1,777.00 | 1,803.00 | 1,746.00 | 1,752.50 | 1,752.50 | -0.88% | 707,700 |
| Apr 10, 2026 | 1,813.00 | 1,829.00 | 1,740.50 | 1,768.00 | 1,768.00 | -3.18% | 1,897,200 |
| Apr 9, 2026 | 1,863.00 | 1,886.00 | 1,813.00 | 1,826.00 | 1,826.00 | -1.99% | 566,200 |
| Apr 8, 2026 | 1,855.00 | 1,864.00 | 1,846.50 | 1,863.00 | 1,863.00 | 1.61% | 583,200 |
| Apr 7, 2026 | 1,840.00 | 1,849.50 | 1,815.50 | 1,833.50 | 1,833.50 | 0.63% | 495,800 |
| Apr 6, 2026 | 1,787.00 | 1,826.00 | 1,785.50 | 1,822.00 | 1,822.00 | 2.04% | 432,700 |
| Apr 3, 2026 | 1,763.00 | 1,786.50 | 1,761.50 | 1,785.50 | 1,785.50 | 1.56% | 301,700 |
| Apr 2, 2026 | 1,754.50 | 1,784.00 | 1,754.00 | 1,758.00 | 1,758.00 | 0.23% | 292,700 |
| Apr 1, 2026 | 1,749.50 | 1,754.00 | 1,730.00 | 1,754.00 | 1,754.00 | 1.65% | 299,100 |
| Mar 31, 2026 | 1,731.50 | 1,745.50 | 1,721.00 | 1,725.50 | 1,725.50 | -0.09% | 294,600 |
| Mar 30, 2026 | 1,710.00 | 1,727.00 | 1,695.50 | 1,727.00 | 1,727.00 | -0.97% | 489,900 |
| Mar 27, 2026 | 1,740.00 | 1,745.50 | 1,729.00 | 1,744.00 | 1,744.00 | 0.84% | 437,700 |
| Mar 26, 2026 | 1,746.00 | 1,748.50 | 1,716.50 | 1,729.50 | 1,729.50 | -0.29% | 395,700 |
| 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 |