Baroque Japan Limited (TYO:3548)
Japan · Delayed Price · Currency is JPY 543.00
-49.00 (-8.28%)
Oct 28, 2026, 3:30 PM JST
Baroque Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 590.00 | 591.00 | 534.00 | 543.00 | 543.00 | -8.28% | 830,300 |
| Oct 27, 2026 | 611.00 | 611.00 | 591.00 | 592.00 | 592.00 | -3.74% | 371,000 |
| Oct 26, 2026 | 620.00 | 623.00 | 614.00 | 615.00 | 615.00 | -0.97% | 119,600 |
| Oct 23, 2026 | 613.00 | 628.00 | 612.00 | 621.00 | 621.00 | 1.47% | 101,300 |
| Oct 22, 2026 | 620.00 | 621.00 | 611.00 | 612.00 | 612.00 | -1.45% | 96,600 |
| Oct 21, 2026 | 619.00 | 624.00 | 616.00 | 621.00 | 621.00 | 1.47% | 114,100 |
| Oct 20, 2026 | 632.00 | 633.00 | 604.00 | 612.00 | 612.00 | -3.01% | 345,200 |
| Oct 19, 2026 | 634.00 | 640.00 | 631.00 | 631.00 | 631.00 | -0.47% | 87,900 |
| Oct 16, 2026 | 639.00 | 641.00 | 627.00 | 634.00 | 634.00 | -1.71% | 169,900 |
| Oct 15, 2026 | 643.00 | 646.00 | 638.00 | 645.00 | 645.00 | - | 94,600 |
| Oct 14, 2026 | 643.00 | 648.00 | 642.00 | 645.00 | 645.00 | 0.31% | 78,300 |
| Oct 13, 2026 | 635.00 | 646.00 | 634.00 | 643.00 | 643.00 | 1.26% | 68,600 |
| Oct 9, 2026 | 632.00 | 643.00 | 631.00 | 635.00 | 635.00 | 0.47% | 107,400 |
| Oct 8, 2026 | 625.00 | 633.00 | 625.00 | 632.00 | 632.00 | 0.96% | 112,500 |
| Oct 7, 2026 | 637.00 | 638.00 | 626.00 | 626.00 | 626.00 | -2.19% | 204,300 |
| Oct 6, 2026 | 640.00 | 643.00 | 637.00 | 640.00 | 640.00 | -0.62% | 104,200 |
| Oct 5, 2026 | 639.00 | 644.00 | 633.00 | 644.00 | 644.00 | 0.47% | 112,800 |
| Oct 2, 2026 | 633.00 | 646.00 | 632.00 | 641.00 | 641.00 | 0.94% | 164,100 |
| Oct 1, 2026 | 646.00 | 646.00 | 635.00 | 635.00 | 635.00 | -2.46% | 303,200 |
| Sep 30, 2026 | 655.00 | 655.00 | 650.00 | 651.00 | 651.00 | -0.61% | 166,700 |
| Sep 29, 2026 | 665.00 | 665.00 | 655.00 | 655.00 | 655.00 | -1.95% | 258,400 |
| Sep 28, 2026 | 667.00 | 670.00 | 666.00 | 668.00 | 668.00 | 0.15% | 117,400 |
| Sep 25, 2026 | 666.00 | 671.00 | 665.00 | 667.00 | 667.00 | 0.15% | 118,600 |
| Sep 24, 2026 | 670.00 | 672.00 | 666.00 | 666.00 | 666.00 | -0.60% | 149,900 |
| Sep 18, 2026 | 670.00 | 673.00 | 669.00 | 670.00 | 670.00 | -0.45% | 95,200 |
| Sep 17, 2026 | 668.00 | 673.00 | 668.00 | 673.00 | 673.00 | 0.45% | 96,200 |
| Sep 16, 2026 | 672.00 | 673.00 | 669.00 | 670.00 | 670.00 | -0.15% | 96,100 |
| Sep 15, 2026 | 669.00 | 673.00 | 668.00 | 671.00 | 671.00 | - | 75,700 |
| Sep 14, 2026 | 669.00 | 673.00 | 666.00 | 671.00 | 671.00 | 0.30% | 129,300 |
| Sep 11, 2026 | 675.00 | 675.00 | 664.00 | 669.00 | 669.00 | -1.18% | 242,400 |
| Sep 10, 2026 | 680.00 | 680.00 | 676.00 | 677.00 | 677.00 | -1.02% | 189,100 |
| Sep 9, 2026 | 691.00 | 694.00 | 684.00 | 684.00 | 684.00 | -1.44% | 168,100 |
| Sep 8, 2026 | 695.00 | 695.00 | 686.00 | 694.00 | 694.00 | -0.43% | 211,400 |
| Sep 7, 2026 | 702.00 | 703.00 | 697.00 | 697.00 | 697.00 | -0.99% | 234,000 |
| Sep 4, 2026 | 701.00 | 704.00 | 701.00 | 704.00 | 704.00 | 0.43% | 107,900 |
| Sep 3, 2026 | 702.00 | 704.00 | 701.00 | 701.00 | 701.00 | -0.14% | 110,400 |
| Sep 2, 2026 | 713.00 | 714.00 | 702.00 | 702.00 | 702.00 | -1.68% | 302,700 |
| Sep 1, 2026 | 715.00 | 717.00 | 713.00 | 714.00 | 714.00 | -0.14% | 109,500 |
| Aug 31, 2026 | 716.00 | 719.00 | 715.00 | 715.00 | 715.00 | -0.14% | 115,700 |
| Aug 28, 2026 | 710.00 | 720.00 | 710.00 | 716.00 | 716.00 | -2.59% | 281,600 |
| Aug 27, 2026 | 739.00 | 739.00 | 731.00 | 735.00 | 735.00 | -0.54% | 215,700 |
| Aug 26, 2026 | 735.00 | 740.00 | 734.00 | 739.00 | 739.00 | 0.54% | 129,500 |
| Aug 25, 2026 | 734.00 | 735.00 | 731.00 | 735.00 | 735.00 | 0.55% | 63,300 |
| Aug 24, 2026 | 731.00 | 733.00 | 729.00 | 731.00 | 731.00 | 0.14% | 70,200 |
| Aug 21, 2026 | 729.00 | 732.00 | 728.00 | 730.00 | 730.00 | 0.14% | 47,900 |
| Aug 20, 2026 | 730.00 | 731.00 | 728.00 | 729.00 | 729.00 | - | 46,400 |
| Aug 19, 2026 | 732.00 | 732.00 | 729.00 | 729.00 | 729.00 | -0.27% | 68,100 |
| Aug 18, 2026 | 732.00 | 734.00 | 731.00 | 731.00 | 731.00 | -0.14% | 44,600 |
| Aug 17, 2026 | 734.00 | 735.00 | 732.00 | 732.00 | 732.00 | -0.27% | 54,600 |
| Aug 14, 2026 | 729.00 | 735.00 | 728.00 | 734.00 | 734.00 | 0.69% | 66,300 |