Baroque Japan Limited (TYO:3548)
Japan · Delayed Price · Currency is JPY 728.00
+3.00 (0.41%)
May 11, 2026, 3:30 PM JST
Baroque Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 730.00 | 731.00 | 725.00 | 725.00 | 725.00 | -0.41% | 84,000 |
| May 7, 2026 | 733.00 | 734.00 | 728.00 | 728.00 | 728.00 | -0.41% | 71,100 |
| May 1, 2026 | 727.00 | 732.00 | 725.00 | 731.00 | 731.00 | 0.55% | 62,000 |
| Apr 30, 2026 | 733.00 | 734.00 | 727.00 | 727.00 | 727.00 | -0.68% | 90,500 |
| Apr 28, 2026 | 731.00 | 736.00 | 731.00 | 732.00 | 732.00 | 0.27% | 72,800 |
| Apr 27, 2026 | 734.00 | 735.00 | 730.00 | 730.00 | 730.00 | -0.54% | 79,400 |
| Apr 24, 2026 | 736.00 | 739.00 | 733.00 | 734.00 | 734.00 | -0.27% | 69,200 |
| Apr 23, 2026 | 746.00 | 749.00 | 735.00 | 736.00 | 736.00 | -1.34% | 96,400 |
| Apr 22, 2026 | 758.00 | 759.00 | 746.00 | 746.00 | 746.00 | -1.71% | 109,300 |
| Apr 21, 2026 | 766.00 | 766.00 | 759.00 | 759.00 | 759.00 | -0.39% | 59,600 |
| Apr 20, 2026 | 765.00 | 765.00 | 759.00 | 762.00 | 762.00 | 0.13% | 59,500 |
| Apr 17, 2026 | 766.00 | 767.00 | 761.00 | 761.00 | 761.00 | -0.65% | 40,500 |
| Apr 16, 2026 | 760.00 | 769.00 | 760.00 | 766.00 | 766.00 | 0.92% | 91,700 |
| Apr 15, 2026 | 760.00 | 766.00 | 758.00 | 759.00 | 759.00 | 0.40% | 78,800 |
| Apr 14, 2026 | 770.00 | 770.00 | 756.00 | 756.00 | 756.00 | -0.26% | 78,000 |
| Apr 13, 2026 | 765.00 | 767.00 | 756.00 | 758.00 | 758.00 | -0.92% | 61,000 |
| Apr 10, 2026 | 768.00 | 769.00 | 762.00 | 765.00 | 765.00 | 0.26% | 34,100 |
| Apr 9, 2026 | 770.00 | 772.00 | 763.00 | 763.00 | 763.00 | -0.65% | 45,800 |
| Apr 8, 2026 | 771.00 | 773.00 | 766.00 | 768.00 | 768.00 | -0.13% | 72,900 |
| Apr 7, 2026 | 765.00 | 769.00 | 764.00 | 769.00 | 769.00 | 0.79% | 46,100 |
| Apr 6, 2026 | 762.00 | 765.00 | 760.00 | 763.00 | 763.00 | 0.26% | 36,100 |
| Apr 3, 2026 | 762.00 | 765.00 | 760.00 | 761.00 | 761.00 | 0.13% | 30,600 |
| Apr 2, 2026 | 761.00 | 765.00 | 759.00 | 760.00 | 760.00 | -0.13% | 46,100 |
| Apr 1, 2026 | 755.00 | 764.00 | 753.00 | 761.00 | 761.00 | 1.33% | 98,200 |
| Mar 31, 2026 | 748.00 | 757.00 | 746.00 | 751.00 | 751.00 | 0.54% | 55,900 |
| Mar 30, 2026 | 745.00 | 747.00 | 734.00 | 747.00 | 747.00 | -0.66% | 122,800 |
| Mar 27, 2026 | 750.00 | 758.00 | 749.00 | 752.00 | 752.00 | - | 100,000 |
| Mar 26, 2026 | 755.00 | 755.00 | 749.00 | 752.00 | 752.00 | -0.66% | 50,800 |
| Mar 25, 2026 | 750.00 | 757.00 | 750.00 | 757.00 | 757.00 | 1.20% | 79,500 |
| Mar 24, 2026 | 742.00 | 751.00 | 740.00 | 748.00 | 748.00 | 1.77% | 112,100 |
| Mar 23, 2026 | 743.00 | 743.00 | 733.00 | 735.00 | 735.00 | -1.74% | 103,300 |
| Mar 19, 2026 | 756.00 | 756.00 | 746.00 | 748.00 | 748.00 | -1.32% | 82,000 |
| Mar 18, 2026 | 753.00 | 758.00 | 752.00 | 758.00 | 758.00 | 0.93% | 56,500 |
| Mar 17, 2026 | 743.00 | 753.00 | 743.00 | 751.00 | 751.00 | 1.35% | 50,000 |
| Mar 16, 2026 | 750.00 | 751.00 | 741.00 | 741.00 | 741.00 | -0.94% | 65,500 |
| Mar 13, 2026 | 748.00 | 753.00 | 747.00 | 748.00 | 748.00 | -0.27% | 78,700 |
| Mar 12, 2026 | 759.00 | 759.00 | 750.00 | 750.00 | 750.00 | -1.06% | 65,200 |
| Mar 11, 2026 | 753.00 | 760.00 | 753.00 | 758.00 | 758.00 | 0.80% | 73,000 |
| Mar 10, 2026 | 747.00 | 754.00 | 742.00 | 752.00 | 752.00 | 1.76% | 114,900 |
| Mar 9, 2026 | 735.00 | 742.00 | 725.00 | 739.00 | 739.00 | -0.54% | 228,400 |
| Mar 6, 2026 | 747.00 | 747.00 | 736.00 | 743.00 | 743.00 | -0.54% | 145,200 |
| Mar 5, 2026 | 741.00 | 752.00 | 740.00 | 747.00 | 747.00 | 2.47% | 165,200 |
| Mar 4, 2026 | 726.00 | 737.00 | 720.00 | 729.00 | 729.00 | -0.14% | 267,700 |
| Mar 3, 2026 | 743.00 | 747.00 | 729.00 | 730.00 | 730.00 | -1.62% | 277,900 |
| Mar 2, 2026 | 765.00 | 767.00 | 742.00 | 742.00 | 742.00 | -3.64% | 437,500 |
| Feb 27, 2026 | 761.00 | 770.00 | 761.00 | 770.00 | 770.00 | 1.32% | 153,100 |
| Feb 26, 2026 | 757.00 | 767.00 | 755.00 | 760.00 | 760.00 | -6.63% | 608,700 |
| Feb 25, 2026 | 809.00 | 818.00 | 809.00 | 814.00 | 776.00 | 0.37% | 333,700 |
| Feb 24, 2026 | 810.00 | 815.00 | 808.00 | 811.00 | 773.14 | 0.37% | 268,800 |
| Feb 20, 2026 | 805.00 | 809.00 | 805.00 | 808.00 | 770.28 | 0.25% | 123,200 |