Pacific Metals Co., Ltd. (TYO:5541)
Japan · Delayed Price · Currency is JPY 1,858.00
+4.00 (0.22%)
Aug 1, 2025, 3:30 PM JST
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,851.00 | 1,864.00 | 1,841.00 | 1,854.00 | 1,854.00 | -1.23% | 313,600 |
| Jul 30, 2025 | 1,873.00 | 1,883.00 | 1,853.00 | 1,877.00 | 1,877.00 | 0.86% | 212,800 |
| Jul 29, 2025 | 1,824.00 | 1,868.00 | 1,820.00 | 1,861.00 | 1,861.00 | 2.20% | 279,400 |
| Jul 28, 2025 | 1,869.00 | 1,869.00 | 1,817.00 | 1,821.00 | 1,821.00 | -3.09% | 414,200 |
| Jul 25, 2025 | 1,880.00 | 1,888.00 | 1,857.00 | 1,879.00 | 1,879.00 | -0.21% | 293,700 |
| Jul 24, 2025 | 1,849.00 | 1,884.00 | 1,840.00 | 1,883.00 | 1,883.00 | 2.39% | 453,700 |
| Jul 23, 2025 | 1,847.00 | 1,868.00 | 1,831.00 | 1,839.00 | 1,839.00 | -0.92% | 473,400 |
| Jul 22, 2025 | 1,765.00 | 1,865.00 | 1,754.00 | 1,856.00 | 1,856.00 | 5.75% | 860,200 |
| Jul 18, 2025 | 1,744.00 | 1,756.00 | 1,732.00 | 1,755.00 | 1,755.00 | 0.11% | 247,100 |
| Jul 17, 2025 | 1,742.00 | 1,754.00 | 1,737.00 | 1,753.00 | 1,753.00 | 0.75% | 181,900 |
| Jul 16, 2025 | 1,731.00 | 1,753.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.11% | 260,200 |
| Jul 15, 2025 | 1,755.00 | 1,755.00 | 1,734.00 | 1,742.00 | 1,742.00 | -0.63% | 206,000 |
| Jul 14, 2025 | 1,752.00 | 1,768.00 | 1,745.00 | 1,753.00 | 1,753.00 | 0.11% | 314,300 |
| Jul 11, 2025 | 1,770.00 | 1,770.00 | 1,746.00 | 1,751.00 | 1,751.00 | -0.28% | 221,600 |
| Jul 10, 2025 | 1,769.00 | 1,769.00 | 1,735.00 | 1,756.00 | 1,756.00 | -0.45% | 230,100 |
| Jul 9, 2025 | 1,729.00 | 1,771.00 | 1,729.00 | 1,764.00 | 1,764.00 | 2.38% | 357,000 |
| Jul 8, 2025 | 1,707.00 | 1,728.00 | 1,706.00 | 1,723.00 | 1,723.00 | 0.94% | 174,000 |
| Jul 7, 2025 | 1,750.00 | 1,750.00 | 1,706.00 | 1,707.00 | 1,707.00 | -2.68% | 255,500 |
| Jul 4, 2025 | 1,768.00 | 1,801.00 | 1,724.00 | 1,754.00 | 1,754.00 | -0.68% | 511,800 |
| Jul 3, 2025 | 1,757.00 | 1,809.00 | 1,749.00 | 1,766.00 | 1,766.00 | 1.32% | 690,400 |
| Jul 2, 2025 | 1,704.00 | 1,747.00 | 1,695.00 | 1,743.00 | 1,743.00 | 1.93% | 264,100 |
| Jul 1, 2025 | 1,749.00 | 1,753.00 | 1,704.00 | 1,710.00 | 1,710.00 | -2.29% | 232,000 |
| Jun 30, 2025 | 1,750.00 | 1,762.00 | 1,735.00 | 1,750.00 | 1,750.00 | 0.34% | 461,200 |
| Jun 27, 2025 | 1,713.00 | 1,756.00 | 1,702.00 | 1,744.00 | 1,744.00 | 1.99% | 404,500 |
| Jun 26, 2025 | 1,693.00 | 1,711.00 | 1,661.00 | 1,710.00 | 1,710.00 | 1.48% | 225,700 |
| Jun 25, 2025 | 1,620.00 | 1,699.00 | 1,616.00 | 1,685.00 | 1,685.00 | 4.08% | 456,300 |
| Jun 24, 2025 | 1,645.00 | 1,689.00 | 1,615.00 | 1,619.00 | 1,619.00 | -5.65% | 889,800 |
| Jun 23, 2025 | 1,735.00 | 1,738.00 | 1,715.00 | 1,716.00 | 1,716.00 | -1.38% | 132,700 |
| Jun 20, 2025 | 1,736.00 | 1,759.00 | 1,729.00 | 1,740.00 | 1,740.00 | -0.57% | 394,300 |
| Jun 19, 2025 | 1,725.00 | 1,760.00 | 1,704.00 | 1,750.00 | 1,750.00 | 1.45% | 275,500 |
| Jun 18, 2025 | 1,701.00 | 1,729.00 | 1,696.00 | 1,725.00 | 1,725.00 | 1.29% | 208,100 |
| Jun 17, 2025 | 1,751.00 | 1,756.00 | 1,697.00 | 1,703.00 | 1,703.00 | -2.24% | 269,300 |
| Jun 16, 2025 | 1,715.00 | 1,784.00 | 1,707.00 | 1,742.00 | 1,742.00 | 1.40% | 405,900 |
| Jun 13, 2025 | 1,734.00 | 1,734.00 | 1,711.00 | 1,718.00 | 1,718.00 | -0.41% | 130,700 |
| Jun 12, 2025 | 1,752.00 | 1,755.00 | 1,719.00 | 1,725.00 | 1,725.00 | -1.37% | 196,500 |
| Jun 11, 2025 | 1,778.00 | 1,779.00 | 1,745.00 | 1,749.00 | 1,749.00 | -1.52% | 187,100 |
| Jun 10, 2025 | 1,780.00 | 1,807.00 | 1,767.00 | 1,776.00 | 1,776.00 | 0.79% | 271,700 |
| Jun 9, 2025 | 1,800.00 | 1,803.00 | 1,752.00 | 1,762.00 | 1,762.00 | -1.62% | 269,000 |
| Jun 6, 2025 | 1,796.00 | 1,804.00 | 1,781.00 | 1,791.00 | 1,791.00 | - | 198,100 |
| Jun 5, 2025 | 1,750.00 | 1,800.00 | 1,744.00 | 1,791.00 | 1,791.00 | 1.47% | 284,300 |
| Jun 4, 2025 | 1,770.00 | 1,789.00 | 1,756.00 | 1,765.00 | 1,765.00 | 0.06% | 195,300 |
| Jun 3, 2025 | 1,770.00 | 1,776.00 | 1,748.00 | 1,764.00 | 1,764.00 | -1.34% | 232,100 |
| Jun 2, 2025 | 1,745.00 | 1,802.00 | 1,735.00 | 1,788.00 | 1,788.00 | 2.46% | 449,200 |
| May 30, 2025 | 1,785.00 | 1,789.00 | 1,738.00 | 1,745.00 | 1,745.00 | -2.51% | 435,700 |
| May 29, 2025 | 1,799.00 | 1,813.00 | 1,756.00 | 1,790.00 | 1,790.00 | 5.54% | 756,300 |
| May 28, 2025 | 1,718.00 | 1,738.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.82% | 179,400 |
| May 27, 2025 | 1,719.00 | 1,719.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.35% | 92,300 |
| May 26, 2025 | 1,720.00 | 1,730.00 | 1,707.00 | 1,716.00 | 1,716.00 | 0.94% | 131,700 |
| May 23, 2025 | 1,703.00 | 1,726.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.18% | 180,800 |
| May 22, 2025 | 1,730.00 | 1,732.00 | 1,691.00 | 1,703.00 | 1,703.00 | -1.73% | 143,600 |