MatsukiyoCocokara & Co. (TYO:3088)
3,143.00
+40.00 (1.29%)
Aug 1, 2025, 3:30 PM JST
Bally's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,094.00 | 3,157.00 | 3,085.00 | 3,143.00 | 3,143.00 | 1.29% | 1,210,800 |
Jul 31, 2025 | 3,123.00 | 3,137.00 | 3,077.00 | 3,103.00 | 3,103.00 | -0.32% | 1,760,600 |
Jul 30, 2025 | 3,080.00 | 3,113.00 | 3,068.00 | 3,113.00 | 3,113.00 | 1.10% | 1,564,300 |
Jul 29, 2025 | 3,080.00 | 3,089.00 | 3,058.00 | 3,079.00 | 3,079.00 | -0.87% | 1,222,000 |
Jul 28, 2025 | 3,155.00 | 3,155.00 | 3,098.00 | 3,106.00 | 3,106.00 | -2.02% | 950,400 |
Jul 25, 2025 | 3,196.00 | 3,198.00 | 3,155.00 | 3,170.00 | 3,170.00 | -0.35% | 764,600 |
Jul 24, 2025 | 3,175.00 | 3,185.00 | 3,129.00 | 3,181.00 | 3,181.00 | 0.19% | 1,873,500 |
Jul 23, 2025 | 3,205.00 | 3,225.00 | 3,141.00 | 3,175.00 | 3,175.00 | -0.56% | 1,567,000 |
Jul 22, 2025 | 3,165.00 | 3,213.00 | 3,153.00 | 3,193.00 | 3,193.00 | 0.54% | 1,079,300 |
Jul 18, 2025 | 3,195.00 | 3,218.00 | 3,159.00 | 3,176.00 | 3,176.00 | -0.59% | 1,319,900 |
Jul 17, 2025 | 3,163.00 | 3,210.00 | 3,159.00 | 3,195.00 | 3,195.00 | 1.59% | 1,697,600 |
Jul 16, 2025 | 3,136.00 | 3,175.00 | 3,121.00 | 3,145.00 | 3,145.00 | 0.96% | 1,310,400 |
Jul 15, 2025 | 3,125.00 | 3,160.00 | 3,095.00 | 3,115.00 | 3,115.00 | 0.78% | 943,200 |
Jul 14, 2025 | 3,113.00 | 3,128.00 | 3,090.00 | 3,091.00 | 3,091.00 | -0.71% | 811,800 |
Jul 11, 2025 | 3,096.00 | 3,147.00 | 3,084.00 | 3,113.00 | 3,113.00 | 1.04% | 1,096,500 |
Jul 10, 2025 | 3,115.00 | 3,118.00 | 3,062.00 | 3,081.00 | 3,081.00 | -0.80% | 1,263,800 |
Jul 9, 2025 | 3,095.00 | 3,162.00 | 3,073.00 | 3,106.00 | 3,106.00 | 1.34% | 1,904,900 |
Jul 8, 2025 | 3,094.00 | 3,152.00 | 3,057.00 | 3,065.00 | 3,065.00 | 2.96% | 2,443,700 |
Jul 7, 2025 | 2,925.50 | 2,977.00 | 2,925.00 | 2,977.00 | 2,977.00 | 2.44% | 1,077,400 |
Jul 4, 2025 | 2,885.00 | 2,940.00 | 2,884.00 | 2,906.00 | 2,906.00 | - | 710,100 |
Jul 3, 2025 | 2,922.50 | 2,937.00 | 2,896.00 | 2,906.00 | 2,906.00 | -1.51% | 943,700 |
Jul 2, 2025 | 2,950.00 | 2,992.00 | 2,941.00 | 2,950.50 | 2,950.50 | -0.59% | 1,239,200 |
Jul 1, 2025 | 2,987.00 | 3,022.00 | 2,968.00 | 2,968.00 | 2,968.00 | 0.02% | 1,204,900 |
Jun 30, 2025 | 2,952.50 | 2,995.00 | 2,941.50 | 2,967.50 | 2,967.50 | -0.13% | 1,345,300 |
Jun 27, 2025 | 2,950.00 | 2,995.50 | 2,938.50 | 2,971.50 | 2,971.50 | 2.15% | 1,346,600 |
Jun 26, 2025 | 2,865.00 | 2,925.00 | 2,860.00 | 2,909.00 | 2,909.00 | 1.18% | 1,211,700 |
Jun 25, 2025 | 2,937.00 | 2,946.00 | 2,858.00 | 2,875.00 | 2,875.00 | -2.33% | 1,238,200 |
Jun 24, 2025 | 2,960.00 | 2,970.00 | 2,935.00 | 2,943.50 | 2,943.50 | 0.27% | 1,008,200 |
Jun 23, 2025 | 2,925.50 | 2,950.50 | 2,913.00 | 2,935.50 | 2,935.50 | 0.39% | 1,078,100 |
Jun 20, 2025 | 2,883.50 | 2,971.50 | 2,879.00 | 2,924.00 | 2,924.00 | 2.08% | 3,217,100 |
Jun 19, 2025 | 2,841.00 | 2,866.50 | 2,826.00 | 2,864.50 | 2,864.50 | 0.54% | 968,000 |
Jun 18, 2025 | 2,852.00 | 2,877.00 | 2,831.50 | 2,849.00 | 2,849.00 | 0.80% | 1,044,800 |
Jun 17, 2025 | 2,842.00 | 2,855.00 | 2,807.00 | 2,826.50 | 2,826.50 | -0.74% | 943,400 |
Jun 16, 2025 | 2,831.00 | 2,856.00 | 2,808.50 | 2,847.50 | 2,847.50 | 0.92% | 933,300 |
Jun 13, 2025 | 2,855.00 | 2,859.50 | 2,807.00 | 2,821.50 | 2,821.50 | -0.04% | 1,330,600 |
Jun 12, 2025 | 2,800.00 | 2,842.00 | 2,795.50 | 2,822.50 | 2,822.50 | 0.91% | 1,154,600 |
Jun 11, 2025 | 2,837.00 | 2,841.00 | 2,782.00 | 2,797.00 | 2,797.00 | -0.43% | 1,208,900 |
Jun 10, 2025 | 2,833.00 | 2,838.00 | 2,795.00 | 2,809.00 | 2,809.00 | -1.18% | 1,595,200 |
Jun 9, 2025 | 2,821.50 | 2,842.50 | 2,802.00 | 2,842.50 | 2,842.50 | -0.19% | 1,212,400 |
Jun 6, 2025 | 2,900.50 | 2,904.00 | 2,833.50 | 2,848.00 | 2,848.00 | -0.42% | 1,087,000 |
Jun 5, 2025 | 2,844.50 | 2,884.00 | 2,838.00 | 2,860.00 | 2,860.00 | -0.56% | 1,562,400 |
Jun 4, 2025 | 2,927.00 | 2,943.50 | 2,861.50 | 2,876.00 | 2,876.00 | -2.23% | 1,400,900 |
Jun 3, 2025 | 2,954.00 | 2,957.50 | 2,916.00 | 2,941.50 | 2,941.50 | -0.17% | 1,135,200 |
Jun 2, 2025 | 2,929.00 | 2,946.50 | 2,914.00 | 2,946.50 | 2,946.50 | 1.05% | 1,017,300 |
May 30, 2025 | 2,913.50 | 2,936.50 | 2,893.00 | 2,916.00 | 2,916.00 | -0.82% | 3,116,600 |
May 29, 2025 | 2,994.00 | 2,994.00 | 2,936.50 | 2,940.00 | 2,940.00 | -1.04% | 1,150,900 |
May 28, 2025 | 3,000.00 | 3,000.00 | 2,956.50 | 2,971.00 | 2,971.00 | -0.70% | 1,011,800 |
May 27, 2025 | 2,975.00 | 2,992.00 | 2,955.50 | 2,992.00 | 2,992.00 | -0.43% | 1,193,800 |
May 26, 2025 | 3,033.00 | 3,059.00 | 2,975.00 | 3,005.00 | 3,005.00 | 1.95% | 1,998,300 |
May 23, 2025 | 2,934.50 | 2,970.00 | 2,928.00 | 2,947.50 | 2,947.50 | 0.36% | 1,037,200 |