BIKE O & COMPANY Ltd. (TYO:3377)
Japan · Delayed Price · Currency is JPY 411.00
+12.00 (3.01%)
Oct 1, 2026, 3:30 PM JST
BIKE O & COMPANY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |