baudroie,inc. (TYO:4413)
Japan · Delayed Price · Currency is JPY 2,006.00
+26.00 (1.31%)
May 1, 2026, 3:30 PM JST
baudroie,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 1,925.00 | 2,016.00 | 1,905.00 | 1,992.00 | 1,992.00 | 4.29% | 262,900 |
| Mar 5, 2026 | 1,900.00 | 1,934.00 | 1,886.00 | 1,910.00 | 1,910.00 | 3.47% | 172,800 |
| Mar 4, 2026 | 1,901.00 | 1,918.00 | 1,817.00 | 1,846.00 | 1,846.00 | -1.65% | 472,700 |
| Mar 3, 2026 | 1,925.00 | 1,962.00 | 1,873.00 | 1,877.00 | 1,877.00 | -1.26% | 301,000 |
| Mar 2, 2026 | 1,884.00 | 1,915.00 | 1,853.00 | 1,901.00 | 1,901.00 | 0.85% | 209,900 |
| Feb 27, 2026 | 1,924.00 | 1,944.00 | 1,871.00 | 1,885.00 | 1,885.00 | 0.80% | 232,200 |
| Feb 26, 2026 | 1,810.00 | 1,908.00 | 1,810.00 | 1,870.00 | 1,870.00 | 3.83% | 349,500 |
| Feb 25, 2026 | 1,739.00 | 1,845.00 | 1,728.00 | 1,801.00 | 1,793.42 | 4.83% | 314,300 |
| Feb 24, 2026 | 1,713.00 | 1,761.00 | 1,703.00 | 1,718.00 | 1,710.77 | 0.35% | 466,600 |
| Feb 20, 2026 | 1,721.00 | 1,746.00 | 1,693.00 | 1,712.00 | 1,704.79 | -3.28% | 284,000 |
| Feb 19, 2026 | 1,789.00 | 1,807.00 | 1,759.00 | 1,770.00 | 1,762.55 | -0.84% | 199,400 |
| Feb 18, 2026 | 1,722.00 | 1,799.00 | 1,703.00 | 1,785.00 | 1,777.49 | 2.00% | 190,500 |