Baycurrent, Inc. (TYO:6532)
Japan · Delayed Price · Currency is JPY 5,441.00
-359.00 (-6.19%)
At close: Jan 30, 2026
Baycurrent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,742.00 | 5,750.00 | 5,423.00 | 5,441.00 | 5,441.00 | -6.19% | 2,086,800 |
| Jan 29, 2026 | 5,969.00 | 6,075.00 | 5,771.00 | 5,800.00 | 5,800.00 | -8.17% | 1,954,700 |
| Jan 28, 2026 | 6,090.00 | 6,378.00 | 6,066.00 | 6,316.00 | 6,316.00 | 1.54% | 900,300 |
| Jan 27, 2026 | 6,057.00 | 6,300.00 | 6,052.00 | 6,220.00 | 6,220.00 | 1.78% | 997,400 |
| Jan 26, 2026 | 5,897.00 | 6,119.00 | 5,891.00 | 6,111.00 | 6,111.00 | 0.76% | 1,241,700 |
| Jan 23, 2026 | 6,172.00 | 6,254.00 | 6,065.00 | 6,065.00 | 6,065.00 | -1.27% | 1,135,000 |
| Jan 22, 2026 | 6,271.00 | 6,322.00 | 6,100.00 | 6,143.00 | 6,143.00 | -1.65% | 1,238,800 |
| Jan 21, 2026 | 6,526.00 | 6,583.00 | 6,200.00 | 6,246.00 | 6,246.00 | -6.64% | 1,570,400 |
| Jan 20, 2026 | 6,552.00 | 6,752.00 | 6,548.00 | 6,690.00 | 6,690.00 | 0.74% | 770,300 |
| Jan 19, 2026 | 6,686.00 | 6,692.00 | 6,534.00 | 6,641.00 | 6,641.00 | 0.24% | 958,600 |
| Jan 16, 2026 | 6,989.00 | 6,989.00 | 6,482.00 | 6,625.00 | 6,625.00 | -8.02% | 2,667,300 |
| Jan 15, 2026 | 6,999.00 | 7,222.00 | 6,715.00 | 7,203.00 | 7,203.00 | 6.43% | 2,691,600 |
| Jan 14, 2026 | 6,820.00 | 6,920.00 | 6,734.00 | 6,768.00 | 6,768.00 | -0.88% | 1,539,600 |
| Jan 13, 2026 | 7,099.00 | 7,099.00 | 6,828.00 | 6,828.00 | 6,828.00 | -1.23% | 1,774,900 |
| Jan 9, 2026 | 6,993.00 | 6,993.00 | 6,801.00 | 6,913.00 | 6,913.00 | 1.77% | 1,631,800 |
| Jan 8, 2026 | 6,651.00 | 6,798.00 | 6,646.00 | 6,793.00 | 6,793.00 | 2.15% | 1,068,400 |
| Jan 7, 2026 | 6,505.00 | 6,684.00 | 6,503.00 | 6,650.00 | 6,650.00 | 0.68% | 871,700 |
| Jan 6, 2026 | 6,495.00 | 6,606.00 | 6,444.00 | 6,605.00 | 6,605.00 | 2.91% | 962,000 |
| Jan 5, 2026 | 6,540.00 | 6,569.00 | 6,382.00 | 6,418.00 | 6,418.00 | -1.26% | 957,400 |
| Dec 30, 2025 | 6,572.00 | 6,584.00 | 6,485.00 | 6,500.00 | 6,500.00 | -1.19% | 424,400 |
| Dec 29, 2025 | 6,618.00 | 6,630.00 | 6,550.00 | 6,578.00 | 6,578.00 | -0.33% | 472,600 |
| Dec 26, 2025 | 6,550.00 | 6,623.00 | 6,532.00 | 6,600.00 | 6,600.00 | 0.73% | 396,900 |
| Dec 25, 2025 | 6,588.00 | 6,591.00 | 6,516.00 | 6,552.00 | 6,552.00 | -0.26% | 341,300 |
| Dec 24, 2025 | 6,606.00 | 6,673.00 | 6,569.00 | 6,569.00 | 6,569.00 | -2.04% | 456,200 |
| Dec 23, 2025 | 6,643.00 | 6,710.00 | 6,600.00 | 6,706.00 | 6,706.00 | 1.45% | 526,400 |
| Dec 22, 2025 | 6,722.00 | 6,755.00 | 6,565.00 | 6,610.00 | 6,610.00 | -1.14% | 613,500 |
| Dec 19, 2025 | 6,748.00 | 6,853.00 | 6,686.00 | 6,686.00 | 6,686.00 | -0.86% | 1,163,500 |
| Dec 18, 2025 | 6,450.00 | 6,747.00 | 6,436.00 | 6,744.00 | 6,744.00 | 4.23% | 1,216,900 |
| Dec 17, 2025 | 6,680.00 | 6,686.00 | 6,428.00 | 6,470.00 | 6,470.00 | -2.25% | 678,700 |
| Dec 16, 2025 | 6,552.00 | 6,677.00 | 6,473.00 | 6,619.00 | 6,619.00 | -0.38% | 734,000 |
| Dec 15, 2025 | 6,584.00 | 6,687.00 | 6,565.00 | 6,644.00 | 6,644.00 | -0.26% | 725,700 |
| Dec 12, 2025 | 6,672.00 | 6,772.00 | 6,633.00 | 6,661.00 | 6,661.00 | 2.57% | 1,256,800 |
| Dec 11, 2025 | 6,541.00 | 6,607.00 | 6,458.00 | 6,494.00 | 6,494.00 | -0.75% | 595,200 |
| Dec 10, 2025 | 6,600.00 | 6,653.00 | 6,543.00 | 6,543.00 | 6,543.00 | -0.24% | 638,200 |
| Dec 9, 2025 | 6,708.00 | 6,736.00 | 6,517.00 | 6,559.00 | 6,559.00 | -3.66% | 742,000 |
| Dec 8, 2025 | 6,738.00 | 6,905.00 | 6,708.00 | 6,808.00 | 6,808.00 | 2.56% | 905,800 |
| Dec 5, 2025 | 6,580.00 | 6,665.00 | 6,533.00 | 6,638.00 | 6,638.00 | -0.98% | 619,200 |
| Dec 4, 2025 | 6,511.00 | 6,774.00 | 6,500.00 | 6,704.00 | 6,704.00 | 3.73% | 1,202,000 |
| Dec 3, 2025 | 6,498.00 | 6,499.00 | 6,347.00 | 6,463.00 | 6,463.00 | -0.12% | 775,100 |
| Dec 2, 2025 | 6,557.00 | 6,571.00 | 6,370.00 | 6,471.00 | 6,471.00 | -2.79% | 982,800 |
| Dec 1, 2025 | 6,719.00 | 6,854.00 | 6,643.00 | 6,657.00 | 6,657.00 | -2.63% | 1,041,900 |
| Nov 28, 2025 | 6,820.00 | 6,851.00 | 6,752.00 | 6,837.00 | 6,837.00 | 2.01% | 704,200 |
| Nov 27, 2025 | 6,742.00 | 6,844.00 | 6,682.00 | 6,702.00 | 6,702.00 | -0.13% | 603,000 |
| Nov 26, 2025 | 6,726.00 | 6,746.00 | 6,548.00 | 6,711.00 | 6,711.00 | -0.56% | 942,600 |
| Nov 25, 2025 | 6,911.00 | 6,950.00 | 6,748.00 | 6,749.00 | 6,749.00 | -1.39% | 950,100 |
| Nov 21, 2025 | 6,696.00 | 6,854.00 | 6,649.00 | 6,844.00 | 6,844.00 | 1.30% | 839,200 |
| Nov 20, 2025 | 6,575.00 | 6,832.00 | 6,575.00 | 6,756.00 | 6,756.00 | 2.78% | 993,500 |
| Nov 19, 2025 | 6,653.00 | 6,710.00 | 6,550.00 | 6,573.00 | 6,573.00 | -0.33% | 870,900 |
| Nov 18, 2025 | 6,763.00 | 6,817.00 | 6,514.00 | 6,595.00 | 6,595.00 | -5.29% | 1,046,200 |
| Nov 17, 2025 | 6,820.00 | 6,999.00 | 6,810.00 | 6,963.00 | 6,963.00 | 0.77% | 1,035,000 |