BIKE O & COMPANY Ltd. (TYO:3377)
Japan · Delayed Price · Currency is JPY 470.00
+7.00 (1.51%)
Oct 26, 2026, 3:30 PM JST
BIKE O & COMPANY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 474.00 | 474.00 | 465.00 | 470.00 | 470.00 | 1.51% | 41,500 |
| Oct 23, 2026 | 461.00 | 467.00 | 454.00 | 463.00 | 463.00 | 0.43% | 40,400 |
| Oct 22, 2026 | 460.00 | 476.00 | 460.00 | 461.00 | 461.00 | 0.44% | 82,300 |
| Oct 21, 2026 | 451.00 | 459.00 | 451.00 | 459.00 | 459.00 | 1.55% | 32,100 |
| Oct 20, 2026 | 457.00 | 469.00 | 452.00 | 452.00 | 452.00 | -1.31% | 84,700 |
| Oct 19, 2026 | 464.00 | 476.00 | 456.00 | 458.00 | 458.00 | -1.29% | 141,100 |
| Oct 16, 2026 | 449.00 | 465.00 | 448.00 | 464.00 | 464.00 | 2.20% | 173,600 |
| Oct 15, 2026 | 448.00 | 483.00 | 441.00 | 454.00 | 454.00 | 11.00% | 840,500 |
| Oct 14, 2026 | 407.00 | 414.00 | 405.00 | 409.00 | 409.00 | 0.74% | 40,500 |
| Oct 13, 2026 | 411.00 | 413.00 | 406.00 | 406.00 | 406.00 | -1.93% | 30,300 |
| Oct 9, 2026 | 421.00 | 421.00 | 412.00 | 414.00 | 414.00 | -0.96% | 28,600 |
| Oct 8, 2026 | 419.00 | 422.00 | 414.00 | 418.00 | 418.00 | 0.24% | 48,800 |
| Oct 7, 2026 | 416.00 | 424.00 | 415.00 | 417.00 | 417.00 | -1.18% | 57,100 |
| Oct 6, 2026 | 420.00 | 425.00 | 415.00 | 422.00 | 422.00 | 1.93% | 160,200 |
| Oct 5, 2026 | 413.00 | 420.00 | 403.00 | 414.00 | 414.00 | 0.98% | 100,500 |
| Oct 2, 2026 | 408.00 | 410.00 | 400.00 | 410.00 | 410.00 | -0.24% | 48,000 |
| Oct 1, 2026 | 435.00 | 437.00 | 405.00 | 411.00 | 411.00 | 3.01% | 256,500 |
| Sep 30, 2026 | 394.00 | 404.00 | 390.00 | 399.00 | 399.00 | 1.27% | 41,200 |
| Sep 29, 2026 | 392.00 | 394.00 | 388.00 | 394.00 | 394.00 | 0.51% | 11,300 |
| Sep 28, 2026 | 391.00 | 394.00 | 389.00 | 392.00 | 392.00 | 0.26% | 6,300 |
| Sep 25, 2026 | 392.00 | 392.00 | 389.00 | 391.00 | 391.00 | - | 9,200 |
| Sep 24, 2026 | 390.00 | 391.00 | 388.00 | 391.00 | 391.00 | 0.77% | 3,600 |
| Sep 18, 2026 | 391.00 | 391.00 | 388.00 | 388.00 | 388.00 | -0.77% | 2,000 |
| Sep 17, 2026 | 384.00 | 391.00 | 384.00 | 391.00 | 391.00 | 1.56% | 5,700 |
| Sep 16, 2026 | 382.00 | 386.00 | 382.00 | 385.00 | 385.00 | 0.79% | 5,900 |
| Sep 15, 2026 | 381.00 | 382.00 | 381.00 | 382.00 | 382.00 | 0.26% | 4,600 |
| Sep 14, 2026 | 380.00 | 382.00 | 380.00 | 381.00 | 381.00 | -0.26% | 1,900 |
| Sep 11, 2026 | 383.00 | 383.00 | 381.00 | 382.00 | 382.00 | -0.52% | 2,300 |
| Sep 10, 2026 | 382.00 | 384.00 | 382.00 | 384.00 | 384.00 | - | 2,800 |
| Sep 9, 2026 | 391.00 | 392.00 | 384.00 | 384.00 | 384.00 | -1.29% | 6,700 |
| Sep 8, 2026 | 387.00 | 391.00 | 387.00 | 389.00 | 389.00 | 0.26% | 4,000 |
| Sep 7, 2026 | 389.00 | 389.00 | 387.00 | 388.00 | 388.00 | 0.52% | 3,400 |
| Sep 4, 2026 | 384.00 | 386.00 | 383.00 | 386.00 | 386.00 | 0.78% | 2,500 |
| Sep 3, 2026 | 385.00 | 385.00 | 381.00 | 383.00 | 383.00 | -0.52% | 6,800 |
| Sep 2, 2026 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | -2.04% | 14,500 |
| Sep 1, 2026 | 393.00 | 396.00 | 393.00 | 393.00 | 393.00 | 0.51% | 8,100 |
| Aug 31, 2026 | 398.00 | 398.00 | 389.00 | 391.00 | 391.00 | -1.26% | 20,700 |
| Aug 28, 2026 | 397.00 | 398.00 | 396.00 | 396.00 | 396.00 | -0.25% | 7,400 |
| Aug 27, 2026 | 397.00 | 397.00 | 394.00 | 397.00 | 397.00 | - | 15,000 |
| Aug 26, 2026 | 398.00 | 398.00 | 397.00 | 397.00 | 397.00 | -0.25% | 8,700 |
| Aug 25, 2026 | 399.00 | 399.00 | 395.00 | 398.00 | 398.00 | 1.02% | 15,000 |
| Aug 24, 2026 | 397.00 | 397.00 | 394.00 | 394.00 | 394.00 | -0.76% | 21,400 |
| Aug 21, 2026 | 397.00 | 399.00 | 395.00 | 397.00 | 397.00 | 0.76% | 10,100 |
| Aug 20, 2026 | 395.00 | 397.00 | 393.00 | 394.00 | 394.00 | - | 21,200 |
| Aug 19, 2026 | 396.00 | 399.00 | 390.00 | 394.00 | 394.00 | -0.51% | 63,700 |
| Aug 18, 2026 | 390.00 | 397.00 | 385.00 | 396.00 | 396.00 | 1.80% | 41,200 |
| Aug 17, 2026 | 391.00 | 394.00 | 388.00 | 389.00 | 389.00 | -0.51% | 27,400 |
| Aug 14, 2026 | 391.00 | 392.00 | 388.00 | 391.00 | 391.00 | - | 6,200 |
| Aug 13, 2026 | 389.00 | 393.00 | 389.00 | 391.00 | 391.00 | 0.51% | 16,600 |
| Aug 12, 2026 | 386.00 | 391.00 | 386.00 | 389.00 | 389.00 | 0.78% | 38,700 |