BIKE O & COMPANY Ltd. (TYO:3377)
Japan · Delayed Price · Currency is JPY 412.00
+3.00 (0.73%)
Mar 10, 2026, 11:21 AM JST
BIKE O & COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 409.00 | 412.00 | 407.00 | 412.00 | - | 0.73% | 7,000 |
| Mar 9, 2026 | 403.00 | 409.00 | 400.00 | 409.00 | 409.00 | - | 11,900 |
| Mar 6, 2026 | 409.00 | 409.00 | 407.00 | 409.00 | 409.00 | -0.24% | 1,300 |
| Mar 5, 2026 | 403.00 | 410.00 | 402.00 | 410.00 | 410.00 | 2.24% | 7,700 |
| Mar 4, 2026 | 414.00 | 414.00 | 400.00 | 401.00 | 401.00 | -2.67% | 26,000 |
| Mar 3, 2026 | 413.00 | 414.00 | 408.00 | 412.00 | 412.00 | 0.24% | 17,400 |
| Mar 2, 2026 | 417.00 | 419.00 | 411.00 | 411.00 | 411.00 | -1.67% | 40,400 |
| Feb 27, 2026 | 416.00 | 418.00 | 414.00 | 418.00 | 418.00 | 0.97% | 23,400 |
| Feb 26, 2026 | 404.00 | 414.00 | 401.00 | 414.00 | 414.00 | 3.50% | 53,500 |
| Feb 25, 2026 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | -0.25% | 8,900 |
| Feb 24, 2026 | 403.00 | 403.00 | 401.00 | 401.00 | 401.00 | -0.50% | 5,400 |
| Feb 20, 2026 | 406.00 | 406.00 | 400.00 | 403.00 | 403.00 | -0.49% | 15,400 |
| Feb 19, 2026 | 405.00 | 405.00 | 401.00 | 405.00 | 405.00 | 1.25% | 24,000 |
| Feb 18, 2026 | 398.00 | 406.00 | 398.00 | 400.00 | 400.00 | 0.50% | 35,500 |
| Feb 17, 2026 | 398.00 | 400.00 | 397.00 | 398.00 | 398.00 | 0.25% | 15,300 |
| Feb 16, 2026 | 396.00 | 399.00 | 396.00 | 397.00 | 397.00 | 0.25% | 11,600 |
| Feb 13, 2026 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | -0.50% | 32,900 |
| Feb 12, 2026 | 398.00 | 401.00 | 398.00 | 398.00 | 398.00 | -0.50% | 49,000 |
| Feb 10, 2026 | 400.00 | 401.00 | 398.00 | 400.00 | 400.00 | 0.25% | 15,300 |
| Feb 9, 2026 | 400.00 | 401.00 | 396.00 | 399.00 | 399.00 | -0.25% | 27,700 |
| Feb 6, 2026 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | - | 10,500 |
| Feb 5, 2026 | 401.00 | 402.00 | 399.00 | 400.00 | 400.00 | 0.25% | 6,000 |
| Feb 4, 2026 | 401.00 | 401.00 | 398.00 | 399.00 | 399.00 | -0.50% | 9,500 |
| Feb 3, 2026 | 400.00 | 403.00 | 400.00 | 401.00 | 401.00 | 0.75% | 6,100 |
| Feb 2, 2026 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -1.00% | 25,100 |
| Jan 30, 2026 | 400.00 | 403.00 | 399.00 | 402.00 | 402.00 | 0.75% | 7,100 |
| Jan 29, 2026 | 405.00 | 405.00 | 399.00 | 399.00 | 399.00 | -1.24% | 12,100 |
| Jan 28, 2026 | 406.00 | 406.00 | 401.00 | 404.00 | 404.00 | -0.25% | 10,600 |
| Jan 27, 2026 | 405.00 | 406.00 | 404.00 | 405.00 | 405.00 | - | 2,500 |
| Jan 26, 2026 | 408.00 | 408.00 | 405.00 | 405.00 | 405.00 | -0.49% | 6,400 |
| Jan 23, 2026 | 406.00 | 407.00 | 404.00 | 407.00 | 407.00 | 0.49% | 7,400 |
| Jan 22, 2026 | 407.00 | 407.00 | 404.00 | 405.00 | 405.00 | - | 14,700 |
| Jan 21, 2026 | 406.00 | 407.00 | 405.00 | 405.00 | 405.00 | -0.49% | 5,000 |
| Jan 20, 2026 | 405.00 | 407.00 | 405.00 | 407.00 | 407.00 | 0.25% | 7,400 |
| Jan 19, 2026 | 408.00 | 410.00 | 405.00 | 406.00 | 406.00 | -0.25% | 11,600 |
| Jan 16, 2026 | 410.00 | 412.00 | 405.00 | 407.00 | 407.00 | -0.49% | 24,400 |
| Jan 15, 2026 | 407.00 | 415.00 | 407.00 | 409.00 | 409.00 | -0.24% | 32,500 |
| Jan 14, 2026 | 410.00 | 416.00 | 401.00 | 410.00 | 410.00 | -2.84% | 102,300 |
| Jan 13, 2026 | 426.00 | 426.00 | 418.00 | 422.00 | 422.00 | - | 55,000 |
| Jan 9, 2026 | 416.00 | 426.00 | 415.00 | 422.00 | 422.00 | 1.44% | 38,700 |
| Jan 8, 2026 | 418.00 | 419.00 | 414.00 | 416.00 | 416.00 | 0.24% | 20,600 |
| Jan 7, 2026 | 420.00 | 420.00 | 413.00 | 415.00 | 415.00 | -1.19% | 43,300 |
| Jan 6, 2026 | 411.00 | 420.00 | 411.00 | 420.00 | 420.00 | 2.69% | 34,600 |
| Jan 5, 2026 | 405.00 | 410.00 | 404.00 | 409.00 | 409.00 | 0.99% | 19,500 |
| Dec 30, 2025 | 402.00 | 406.00 | 402.00 | 405.00 | 405.00 | 0.75% | 15,400 |
| Dec 29, 2025 | 400.00 | 405.00 | 400.00 | 402.00 | 402.00 | 0.50% | 20,000 |
| Dec 26, 2025 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | - | 28,900 |
| Dec 25, 2025 | 402.00 | 402.00 | 397.00 | 400.00 | 400.00 | -0.25% | 30,000 |
| Dec 24, 2025 | 400.00 | 401.00 | 399.00 | 401.00 | 401.00 | 0.25% | 11,700 |
| Dec 23, 2025 | 400.00 | 402.00 | 399.00 | 400.00 | 400.00 | - | 14,200 |