Bic Camera Inc. (TYO:3048)
Japan · Delayed Price · Currency is JPY 1,720.00
-22.00 (-1.26%)
May 26, 2026, 3:30 PM JST
Bic Camera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,677.50 | 1,699.00 | 1,670.00 | 1,687.00 | 1,687.00 | 0.42% | 353,200 |
| May 13, 2026 | 1,683.00 | 1,696.00 | 1,667.00 | 1,680.00 | 1,680.00 | 0.60% | 579,700 |
| May 12, 2026 | 1,657.50 | 1,683.00 | 1,653.00 | 1,670.00 | 1,670.00 | 0.75% | 668,300 |
| May 11, 2026 | 1,623.00 | 1,659.50 | 1,621.50 | 1,657.50 | 1,657.50 | 2.50% | 726,400 |
| May 8, 2026 | 1,613.50 | 1,629.50 | 1,589.00 | 1,617.00 | 1,617.00 | 0.81% | 603,200 |
| May 7, 2026 | 1,590.50 | 1,609.50 | 1,582.00 | 1,604.00 | 1,604.00 | 0.28% | 672,200 |
| 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 |