BIKE O & COMPANY Ltd. (TYO:3377)
Japan · Delayed Price · Currency is JPY 359.00
-7.00 (-1.91%)
Jun 22, 2026, 3:30 PM JST
BIKE O & COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 370.00 | 372.00 | 370.00 | 372.00 | 372.00 | - | 4,000 |
| Jun 9, 2026 | 371.00 | 374.00 | 371.00 | 372.00 | 372.00 | 0.27% | 11,500 |
| Jun 8, 2026 | 370.00 | 375.00 | 369.00 | 371.00 | 371.00 | - | 20,900 |
| Jun 5, 2026 | 370.00 | 372.00 | 370.00 | 371.00 | 371.00 | 0.27% | 3,800 |
| Jun 4, 2026 | 370.00 | 371.00 | 370.00 | 370.00 | 370.00 | - | 9,600 |
| Jun 3, 2026 | 370.00 | 371.00 | 370.00 | 370.00 | 370.00 | - | 8,200 |
| Jun 2, 2026 | 370.00 | 371.00 | 370.00 | 370.00 | 370.00 | - | 6,300 |
| 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 |