BIKE O & COMPANY Ltd. (TYO:3377)
Japan · Delayed Price · Currency is JPY 371.00
+1.00 (0.27%)
Jun 2, 2026, 9:50 AM JST
BIKE O & COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 373.00 | 374.00 | 370.00 | 370.00 | 370.00 | -0.80% | 10,900 |
| May 29, 2026 | 375.00 | 375.00 | 372.00 | 373.00 | 373.00 | -0.53% | 18,800 |
| May 28, 2026 | 377.00 | 378.00 | 374.00 | 375.00 | 375.00 | 0.40% | 11,500 |
| May 27, 2026 | 383.00 | 383.00 | 378.00 | 379.00 | 373.50 | -0.26% | 10,900 |
| May 26, 2026 | 383.00 | 383.00 | 379.00 | 380.00 | 374.49 | -1.30% | 17,600 |
| May 25, 2026 | 389.00 | 389.00 | 384.00 | 385.00 | 379.41 | -0.26% | 7,800 |
| May 22, 2026 | 388.00 | 388.00 | 378.00 | 386.00 | 380.40 | -0.52% | 29,400 |
| May 21, 2026 | 387.00 | 388.00 | 385.00 | 388.00 | 382.37 | - | 9,700 |
| May 20, 2026 | 388.00 | 389.00 | 386.00 | 388.00 | 382.37 | - | 7,800 |
| May 19, 2026 | 389.00 | 390.00 | 388.00 | 388.00 | 382.37 | -0.26% | 9,200 |
| May 18, 2026 | 391.00 | 392.00 | 389.00 | 389.00 | 383.35 | -0.51% | 20,900 |
| May 15, 2026 | 391.00 | 394.00 | 391.00 | 391.00 | 385.33 | -0.51% | 14,100 |
| May 14, 2026 | 396.00 | 398.00 | 393.00 | 393.00 | 387.30 | -0.76% | 25,100 |
| May 13, 2026 | 395.00 | 396.00 | 395.00 | 396.00 | 390.25 | - | 5,200 |
| May 12, 2026 | 396.00 | 397.00 | 396.00 | 396.00 | 390.25 | - | 6,400 |
| May 11, 2026 | 397.00 | 398.00 | 396.00 | 396.00 | 390.25 | -0.50% | 4,500 |
| May 8, 2026 | 398.00 | 398.00 | 397.00 | 398.00 | 392.22 | - | 3,500 |
| May 7, 2026 | 403.00 | 403.00 | 397.00 | 398.00 | 392.22 | 0.25% | 15,400 |
| May 1, 2026 | 398.00 | 398.00 | 397.00 | 397.00 | 391.24 | - | 9,700 |
| Apr 30, 2026 | 397.00 | 399.00 | 397.00 | 397.00 | 391.24 | - | 22,100 |
| Apr 28, 2026 | 396.00 | 399.00 | 396.00 | 397.00 | 391.24 | - | 14,000 |
| Apr 27, 2026 | 398.00 | 399.00 | 397.00 | 397.00 | 391.24 | 0.25% | 8,100 |
| Apr 24, 2026 | 398.00 | 398.00 | 396.00 | 396.00 | 390.25 | -0.25% | 8,300 |
| Apr 23, 2026 | 399.00 | 399.00 | 397.00 | 397.00 | 391.24 | -0.50% | 5,600 |
| Apr 22, 2026 | 399.00 | 399.00 | 397.00 | 399.00 | 393.21 | 0.25% | 11,600 |
| Apr 21, 2026 | 398.00 | 399.00 | 398.00 | 398.00 | 392.22 | - | 11,000 |
| Apr 20, 2026 | 401.00 | 401.00 | 398.00 | 398.00 | 392.22 | -0.25% | 6,900 |
| Apr 17, 2026 | 399.00 | 400.00 | 398.00 | 399.00 | 393.21 | -0.25% | 7,800 |
| Apr 16, 2026 | 398.00 | 400.00 | 398.00 | 400.00 | 394.20 | 0.50% | 7,600 |
| Apr 15, 2026 | 399.00 | 400.00 | 398.00 | 398.00 | 392.22 | -0.25% | 11,200 |
| Apr 14, 2026 | 400.00 | 401.00 | 399.00 | 399.00 | 393.21 | 0.25% | 3,100 |
| Apr 13, 2026 | 399.00 | 400.00 | 398.00 | 398.00 | 392.22 | -0.25% | 5,100 |
| Apr 10, 2026 | 399.00 | 400.00 | 398.00 | 399.00 | 393.21 | -0.25% | 8,100 |
| Apr 9, 2026 | 401.00 | 401.00 | 400.00 | 400.00 | 394.20 | - | 2,300 |
| Apr 8, 2026 | 400.00 | 402.00 | 399.00 | 400.00 | 394.20 | 0.25% | 15,800 |
| Apr 7, 2026 | 402.00 | 403.00 | 398.00 | 399.00 | 393.21 | -0.75% | 18,800 |
| Apr 6, 2026 | 394.00 | 402.00 | 392.00 | 402.00 | 396.17 | -0.74% | 82,700 |
| Apr 3, 2026 | 413.00 | 423.00 | 399.00 | 405.00 | 399.12 | -2.17% | 108,300 |
| Apr 2, 2026 | 407.00 | 414.00 | 406.00 | 414.00 | 407.99 | 1.97% | 24,800 |
| Apr 1, 2026 | 403.00 | 408.00 | 403.00 | 406.00 | 400.11 | 0.25% | 11,700 |
| Mar 31, 2026 | 398.00 | 405.00 | 398.00 | 405.00 | 399.12 | 0.25% | 6,100 |
| Mar 30, 2026 | 402.00 | 404.00 | 398.00 | 404.00 | 398.14 | 0.50% | 8,500 |
| Mar 27, 2026 | 400.00 | 404.00 | 399.00 | 402.00 | 396.17 | -0.99% | 9,200 |
| Mar 26, 2026 | 405.00 | 406.00 | 403.00 | 406.00 | 400.11 | -0.25% | 9,200 |
| Mar 25, 2026 | 406.00 | 407.00 | 403.00 | 407.00 | 401.09 | 2.01% | 13,400 |
| Mar 24, 2026 | 398.00 | 400.00 | 395.00 | 399.00 | 393.21 | 0.76% | 10,800 |
| Mar 23, 2026 | 404.00 | 405.00 | 396.00 | 396.00 | 390.25 | -3.18% | 24,100 |
| Mar 19, 2026 | 413.00 | 413.00 | 407.00 | 409.00 | 403.06 | -0.73% | 9,300 |
| Mar 18, 2026 | 415.00 | 415.00 | 411.00 | 412.00 | 406.02 | -0.72% | 6,400 |
| Mar 17, 2026 | 414.00 | 421.00 | 413.00 | 415.00 | 408.98 | -0.48% | 14,100 |