baudroie,inc. (TYO:4413)
Japan · Delayed Price · Currency is JPY 2,394.00
+102.00 (4.45%)
May 22, 2026, 3:30 PM JST
baudroie,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,300.00 | 2,412.00 | 2,289.00 | 2,394.00 | 2,394.00 | 4.45% | 432,200 |
| May 21, 2026 | 2,236.00 | 2,315.00 | 2,226.00 | 2,292.00 | 2,292.00 | 3.57% | 324,700 |
| May 20, 2026 | 2,301.00 | 2,312.00 | 2,193.00 | 2,213.00 | 2,213.00 | -2.77% | 320,000 |
| May 19, 2026 | 2,168.00 | 2,279.00 | 2,161.00 | 2,276.00 | 2,276.00 | 9.53% | 511,000 |
| May 18, 2026 | 2,140.00 | 2,169.00 | 2,051.00 | 2,078.00 | 2,078.00 | 3.80% | 341,300 |
| May 15, 2026 | 1,970.00 | 2,025.00 | 1,957.00 | 2,002.00 | 2,002.00 | 2.67% | 185,400 |
| May 14, 2026 | 2,010.00 | 2,010.00 | 1,921.00 | 1,950.00 | 1,950.00 | -4.04% | 292,300 |
| May 13, 2026 | 2,010.00 | 2,066.00 | 2,003.00 | 2,032.00 | 2,032.00 | 0.64% | 130,800 |
| May 12, 2026 | 2,078.00 | 2,086.00 | 2,018.00 | 2,019.00 | 2,019.00 | -2.60% | 197,400 |
| May 11, 2026 | 2,105.00 | 2,132.00 | 2,071.00 | 2,073.00 | 2,073.00 | -0.34% | 206,400 |
| May 8, 2026 | 2,017.00 | 2,114.00 | 1,975.00 | 2,080.00 | 2,080.00 | 5.05% | 255,000 |
| May 7, 2026 | 2,017.00 | 2,045.00 | 1,971.00 | 1,980.00 | 1,980.00 | -1.30% | 287,400 |
| May 1, 2026 | 1,940.00 | 2,029.00 | 1,902.00 | 2,006.00 | 2,006.00 | 1.31% | 207,200 |
| Apr 30, 2026 | 2,031.00 | 2,046.00 | 1,944.00 | 1,980.00 | 1,980.00 | -2.41% | 383,100 |
| Apr 28, 2026 | 2,068.00 | 2,091.00 | 2,020.00 | 2,029.00 | 2,029.00 | -1.60% | 533,600 |
| Apr 27, 2026 | 2,092.00 | 2,124.00 | 2,051.00 | 2,062.00 | 2,062.00 | -0.91% | 221,000 |
| Apr 24, 2026 | 2,136.00 | 2,142.00 | 2,070.00 | 2,081.00 | 2,081.00 | -0.24% | 312,200 |
| Apr 23, 2026 | 2,204.00 | 2,224.00 | 2,068.00 | 2,086.00 | 2,086.00 | -6.46% | 348,200 |
| Apr 22, 2026 | 2,200.00 | 2,267.00 | 2,196.00 | 2,230.00 | 2,230.00 | 0.72% | 254,300 |
| Apr 21, 2026 | 2,259.00 | 2,290.00 | 2,202.00 | 2,214.00 | 2,214.00 | -0.81% | 257,000 |
| Apr 20, 2026 | 2,222.00 | 2,292.00 | 2,173.00 | 2,232.00 | 2,232.00 | -1.59% | 421,900 |
| Apr 17, 2026 | 2,179.00 | 2,320.00 | 2,132.00 | 2,268.00 | 2,268.00 | 7.49% | 989,900 |
| Apr 16, 2026 | 2,208.00 | 2,225.00 | 2,107.00 | 2,110.00 | 2,110.00 | -7.33% | 683,200 |
| Apr 15, 2026 | 2,065.00 | 2,280.00 | 2,025.00 | 2,277.00 | 2,277.00 | 15.29% | 1,292,300 |
| Apr 14, 2026 | 1,957.00 | 2,000.00 | 1,947.00 | 1,975.00 | 1,975.00 | 1.23% | 385,900 |
| Apr 13, 2026 | 1,889.00 | 1,951.00 | 1,889.00 | 1,951.00 | 1,951.00 | 2.52% | 258,500 |
| Apr 10, 2026 | 1,919.00 | 1,958.00 | 1,885.00 | 1,903.00 | 1,903.00 | -3.79% | 527,600 |
| Apr 9, 2026 | 1,951.00 | 1,982.00 | 1,936.00 | 1,978.00 | 1,978.00 | 0.20% | 257,300 |
| Apr 8, 2026 | 2,024.00 | 2,050.00 | 1,958.00 | 1,974.00 | 1,974.00 | -3.28% | 407,800 |
| Apr 7, 2026 | 2,020.00 | 2,083.00 | 2,017.00 | 2,041.00 | 2,041.00 | 1.24% | 257,200 |
| Apr 6, 2026 | 1,980.00 | 2,016.00 | 1,970.00 | 2,016.00 | 2,016.00 | 4.67% | 226,300 |
| Apr 3, 2026 | 1,910.00 | 1,933.00 | 1,904.00 | 1,926.00 | 1,926.00 | 2.34% | 99,400 |
| Apr 2, 2026 | 1,910.00 | 1,937.00 | 1,873.00 | 1,882.00 | 1,882.00 | -1.21% | 150,500 |
| Apr 1, 2026 | 1,865.00 | 1,907.00 | 1,865.00 | 1,905.00 | 1,905.00 | 3.81% | 196,400 |
| Mar 31, 2026 | 1,850.00 | 1,885.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.66% | 151,200 |
| Mar 30, 2026 | 1,800.00 | 1,825.00 | 1,772.00 | 1,823.00 | 1,823.00 | -4.30% | 193,500 |
| Mar 27, 2026 | 1,850.00 | 1,913.00 | 1,845.00 | 1,905.00 | 1,905.00 | 3.14% | 176,000 |
| Mar 26, 2026 | 1,877.00 | 1,879.00 | 1,828.00 | 1,847.00 | 1,847.00 | -0.65% | 158,700 |
| Mar 25, 2026 | 1,834.00 | 1,860.00 | 1,831.00 | 1,859.00 | 1,859.00 | 0.32% | 141,800 |
| Mar 24, 2026 | 1,933.00 | 1,940.00 | 1,832.00 | 1,853.00 | 1,853.00 | -3.04% | 259,500 |
| Mar 23, 2026 | 1,931.00 | 1,954.00 | 1,895.00 | 1,911.00 | 1,911.00 | -1.85% | 254,900 |
| Mar 19, 2026 | 1,963.00 | 1,996.00 | 1,947.00 | 1,947.00 | 1,947.00 | -2.65% | 185,900 |
| Mar 18, 2026 | 1,960.00 | 2,000.00 | 1,958.00 | 2,000.00 | 2,000.00 | 0.15% | 109,900 |
| Mar 17, 2026 | 2,010.00 | 2,031.00 | 1,995.00 | 1,997.00 | 1,997.00 | -1.48% | 135,500 |
| Mar 16, 2026 | 1,996.00 | 2,034.00 | 1,995.00 | 2,027.00 | 2,027.00 | 0.55% | 98,200 |
| Mar 13, 2026 | 1,977.00 | 2,026.00 | 1,971.00 | 2,016.00 | 2,016.00 | 1.00% | 139,100 |
| Mar 12, 2026 | 1,980.00 | 2,003.00 | 1,969.00 | 1,996.00 | 1,996.00 | -0.89% | 165,900 |
| Mar 11, 2026 | 1,950.00 | 2,035.00 | 1,950.00 | 2,014.00 | 2,014.00 | 3.55% | 199,000 |
| Mar 10, 2026 | 1,997.00 | 2,012.00 | 1,929.00 | 1,945.00 | 1,945.00 | -2.75% | 215,200 |
| Mar 9, 2026 | 1,933.00 | 2,002.00 | 1,923.00 | 2,000.00 | 2,000.00 | 0.40% | 311,000 |