BIKE O & COMPANY Ltd. (TYO:3377)
Japan · Delayed Price · Currency is JPY 397.00
+3.00 (0.76%)
Aug 21, 2026, 3:30 PM JST
BIKE O & COMPANY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 385.00 | 387.00 | 382.00 | 386.00 | 386.00 | 1.05% | 26,600 |
| Aug 7, 2026 | 382.00 | 384.00 | 380.00 | 382.00 | 382.00 | -0.52% | 18,100 |
| Aug 6, 2026 | 377.00 | 385.00 | 376.00 | 384.00 | 384.00 | 1.59% | 34,300 |
| Aug 5, 2026 | 371.00 | 378.00 | 371.00 | 378.00 | 378.00 | 1.61% | 17,000 |
| Aug 4, 2026 | 371.00 | 374.00 | 371.00 | 372.00 | 372.00 | 0.54% | 6,100 |
| Aug 3, 2026 | 372.00 | 372.00 | 368.00 | 370.00 | 370.00 | -0.80% | 13,600 |
| Jul 31, 2026 | 372.00 | 377.00 | 372.00 | 373.00 | 373.00 | - | 9,500 |
| Jul 30, 2026 | 372.00 | 373.00 | 370.00 | 373.00 | 373.00 | 0.54% | 4,600 |
| Jul 29, 2026 | 372.00 | 373.00 | 370.00 | 371.00 | 371.00 | - | 4,800 |
| Jul 28, 2026 | 378.00 | 378.00 | 370.00 | 371.00 | 371.00 | -1.07% | 26,400 |
| Jul 27, 2026 | 381.00 | 381.00 | 371.00 | 375.00 | 375.00 | -1.06% | 30,100 |
| Jul 24, 2026 | 381.00 | 381.00 | 377.00 | 379.00 | 379.00 | -0.79% | 6,300 |
| Jul 23, 2026 | 377.00 | 382.00 | 377.00 | 382.00 | 382.00 | 1.33% | 20,100 |
| Jul 22, 2026 | 371.00 | 382.00 | 371.00 | 377.00 | 377.00 | 1.89% | 42,400 |
| Jul 21, 2026 | 370.00 | 373.00 | 368.00 | 370.00 | 370.00 | 0.54% | 12,100 |
| Jul 17, 2026 | 367.00 | 372.00 | 363.00 | 368.00 | 368.00 | - | 29,300 |
| Jul 16, 2026 | 368.00 | 370.00 | 367.00 | 368.00 | 368.00 | 0.27% | 18,200 |
| Jul 15, 2026 | 369.00 | 369.00 | 366.00 | 367.00 | 367.00 | - | 11,900 |
| Jul 14, 2026 | 367.00 | 370.00 | 366.00 | 367.00 | 367.00 | 0.27% | 18,600 |
| Jul 13, 2026 | 367.00 | 367.00 | 365.00 | 366.00 | 366.00 | -0.27% | 10,900 |
| Jul 10, 2026 | 367.00 | 367.00 | 366.00 | 367.00 | 367.00 | - | 12,400 |
| Jul 9, 2026 | 367.00 | 368.00 | 365.00 | 367.00 | 367.00 | 0.27% | 5,700 |
| Jul 8, 2026 | 365.00 | 370.00 | 365.00 | 366.00 | 366.00 | -0.27% | 31,300 |
| Jul 7, 2026 | 372.00 | 372.00 | 367.00 | 367.00 | 367.00 | -1.08% | 18,800 |
| Jul 6, 2026 | 373.00 | 373.00 | 366.00 | 371.00 | 371.00 | -0.54% | 51,900 |
| Jul 3, 2026 | 376.00 | 377.00 | 373.00 | 373.00 | 373.00 | -0.27% | 67,100 |
| Jul 2, 2026 | 377.00 | 377.00 | 373.00 | 374.00 | 374.00 | -0.53% | 15,100 |
| Jul 1, 2026 | 366.00 | 376.00 | 366.00 | 376.00 | 376.00 | -1.57% | 50,900 |
| Jun 30, 2026 | 401.00 | 406.00 | 379.00 | 382.00 | 382.00 | -0.52% | 179,800 |
| Jun 29, 2026 | 389.00 | 390.00 | 383.00 | 384.00 | 384.00 | - | 35,800 |
| Jun 26, 2026 | 381.00 | 387.00 | 380.00 | 384.00 | 384.00 | 0.26% | 42,900 |
| Jun 25, 2026 | 368.00 | 384.00 | 368.00 | 383.00 | 383.00 | 4.93% | 52,600 |
| Jun 24, 2026 | 360.00 | 365.00 | 359.00 | 365.00 | 365.00 | 1.11% | 16,000 |
| Jun 23, 2026 | 359.00 | 363.00 | 358.00 | 361.00 | 361.00 | 0.56% | 7,100 |
| Jun 22, 2026 | 367.00 | 368.00 | 359.00 | 359.00 | 359.00 | -1.91% | 28,300 |
| Jun 19, 2026 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | -1.08% | 10,600 |
| Jun 18, 2026 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | - | 7,200 |
| Jun 17, 2026 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | - | 10,200 |
| Jun 16, 2026 | 370.00 | 371.00 | 370.00 | 370.00 | 370.00 | -0.54% | 4,200 |
| Jun 15, 2026 | 372.00 | 372.00 | 371.00 | 372.00 | 372.00 | - | 4,900 |
| Jun 12, 2026 | 370.00 | 373.00 | 370.00 | 372.00 | 372.00 | 0.27% | 3,400 |
| Jun 11, 2026 | 372.00 | 372.00 | 369.00 | 371.00 | 371.00 | -0.27% | 3,200 |