Bic Camera Inc. (TYO:3048)
Japan · Delayed Price · Currency is JPY 1,719.50
+11.50 (0.67%)
Jul 24, 2026, 3:30 PM JST
Bic Camera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,781.00 | 1,799.00 | 1,772.00 | 1,790.00 | 1,790.00 | 0.53% | 299,400 |
| Jun 2, 2026 | 1,752.00 | 1,792.00 | 1,742.00 | 1,780.50 | 1,780.50 | 1.63% | 513,900 |
| Jun 1, 2026 | 1,776.00 | 1,777.00 | 1,729.50 | 1,752.00 | 1,752.00 | -1.46% | 414,300 |
| May 29, 2026 | 1,760.00 | 1,789.00 | 1,760.00 | 1,778.00 | 1,778.00 | 1.20% | 426,100 |
| May 28, 2026 | 1,731.00 | 1,757.00 | 1,716.50 | 1,757.00 | 1,757.00 | 1.86% | 339,700 |
| May 27, 2026 | 1,718.00 | 1,728.00 | 1,704.00 | 1,725.00 | 1,725.00 | 0.29% | 298,700 |
| May 26, 2026 | 1,740.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | -1.26% | 386,100 |
| May 25, 2026 | 1,745.00 | 1,792.50 | 1,735.50 | 1,742.00 | 1,742.00 | -1.02% | 791,500 |
| May 22, 2026 | 1,730.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,760.00 | 1.59% | 378,800 |
| May 21, 2026 | 1,760.00 | 1,760.00 | 1,732.50 | 1,732.50 | 1,732.50 | -1.90% | 479,100 |
| May 20, 2026 | 1,775.00 | 1,799.50 | 1,744.50 | 1,766.00 | 1,766.00 | -0.37% | 521,000 |
| May 19, 2026 | 1,741.50 | 1,774.50 | 1,735.50 | 1,772.50 | 1,772.50 | 2.25% | 446,600 |
| May 18, 2026 | 1,724.00 | 1,737.00 | 1,704.50 | 1,733.50 | 1,733.50 | 0.58% | 451,000 |
| May 15, 2026 | 1,697.00 | 1,727.50 | 1,683.00 | 1,723.50 | 1,723.50 | 2.16% | 590,200 |