Baycurrent, Inc. (TYO:6532)
Japan · Delayed Price · Currency is JPY 4,559.00
+36.00 (0.80%)
At close: Mar 27, 2026
Baycurrent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,557.00 | 4,608.00 | 4,527.00 | 4,559.00 | 4,559.00 | 0.80% | 1,688,000 |
| Mar 26, 2026 | 4,503.00 | 4,617.00 | 4,478.00 | 4,523.00 | 4,523.00 | -0.44% | 971,500 |
| Mar 25, 2026 | 4,458.00 | 4,557.00 | 4,458.00 | 4,543.00 | 4,543.00 | -1.20% | 1,164,500 |
| Mar 24, 2026 | 4,529.00 | 4,605.00 | 4,430.00 | 4,598.00 | 4,598.00 | 2.04% | 1,321,800 |
| Mar 23, 2026 | 4,421.00 | 4,550.00 | 4,398.00 | 4,506.00 | 4,506.00 | -0.95% | 2,257,000 |
| Mar 19, 2026 | 4,495.00 | 4,723.00 | 4,489.00 | 4,549.00 | 4,549.00 | 2.73% | 3,591,600 |
| Mar 18, 2026 | 4,350.00 | 4,428.00 | 4,293.00 | 4,428.00 | 4,428.00 | 0.98% | 931,800 |
| Mar 17, 2026 | 4,400.00 | 4,419.00 | 4,326.00 | 4,385.00 | 4,385.00 | - | 893,600 |
| Mar 16, 2026 | 4,377.00 | 4,430.00 | 4,341.00 | 4,385.00 | 4,385.00 | 1.81% | 1,760,300 |
| Mar 13, 2026 | 4,405.00 | 4,442.00 | 4,307.00 | 4,307.00 | 4,307.00 | -6.67% | 2,619,500 |
| Mar 12, 2026 | 4,538.00 | 4,618.00 | 4,496.00 | 4,615.00 | 4,615.00 | 0.26% | 1,475,600 |
| Mar 11, 2026 | 4,608.00 | 4,750.00 | 4,565.00 | 4,603.00 | 4,603.00 | -1.60% | 1,809,300 |
| Mar 10, 2026 | 4,600.00 | 4,700.00 | 4,536.00 | 4,678.00 | 4,678.00 | -1.08% | 1,828,500 |
| Mar 9, 2026 | 4,703.00 | 4,756.00 | 4,589.00 | 4,729.00 | 4,729.00 | -0.78% | 2,336,300 |
| Mar 6, 2026 | 4,711.00 | 4,882.00 | 4,631.00 | 4,766.00 | 4,766.00 | 4.27% | 3,341,900 |
| Mar 5, 2026 | 4,638.00 | 4,658.00 | 4,463.00 | 4,571.00 | 4,571.00 | 1.62% | 2,766,500 |
| Mar 4, 2026 | 4,399.00 | 4,565.00 | 4,320.00 | 4,498.00 | 4,498.00 | 5.61% | 3,444,600 |
| Mar 3, 2026 | 4,361.00 | 4,373.00 | 4,210.00 | 4,259.00 | 4,259.00 | -0.75% | 1,913,100 |
| Mar 2, 2026 | 4,435.00 | 4,459.00 | 4,291.00 | 4,291.00 | 4,291.00 | -4.75% | 2,698,100 |
| Feb 27, 2026 | 4,535.00 | 4,601.00 | 4,421.00 | 4,505.00 | 4,505.00 | 4.16% | 3,088,600 |
| Feb 26, 2026 | 4,120.00 | 4,377.00 | 4,117.00 | 4,325.00 | 4,325.00 | 6.50% | 3,325,100 |
| Feb 25, 2026 | 3,985.00 | 4,198.00 | 3,930.00 | 4,061.00 | 4,011.00 | 5.18% | 3,113,600 |
| Feb 24, 2026 | 3,920.00 | 3,935.00 | 3,780.00 | 3,861.00 | 3,813.46 | -13.82% | 4,974,400 |
| Feb 20, 2026 | 4,525.00 | 4,549.00 | 4,413.00 | 4,480.00 | 4,424.84 | -1.52% | 2,034,400 |
| Feb 19, 2026 | 4,600.00 | 4,628.00 | 4,458.00 | 4,549.00 | 4,492.99 | 1.68% | 2,786,400 |
| Feb 18, 2026 | 4,343.00 | 4,479.00 | 4,309.00 | 4,474.00 | 4,418.92 | 2.99% | 1,448,800 |
| Feb 17, 2026 | 4,320.00 | 4,398.00 | 4,245.00 | 4,344.00 | 4,290.52 | -0.84% | 1,794,200 |
| Feb 16, 2026 | 4,332.00 | 4,532.00 | 4,288.00 | 4,381.00 | 4,327.06 | 2.07% | 2,639,300 |
| Feb 13, 2026 | 4,357.00 | 4,430.00 | 4,223.00 | 4,292.00 | 4,239.16 | -4.94% | 3,864,200 |
| Feb 12, 2026 | 4,830.00 | 4,853.00 | 4,512.00 | 4,515.00 | 4,459.41 | -10.42% | 3,166,300 |
| Feb 10, 2026 | 4,996.00 | 5,184.00 | 4,962.00 | 5,040.00 | 4,977.95 | 2.31% | 1,539,100 |
| Feb 9, 2026 | 4,978.00 | 4,987.00 | 4,852.00 | 4,926.00 | 4,865.35 | 2.16% | 2,127,100 |
| Feb 6, 2026 | 4,891.00 | 4,908.00 | 4,727.00 | 4,822.00 | 4,762.63 | -4.99% | 1,945,800 |
| Feb 5, 2026 | 5,010.00 | 5,231.00 | 5,000.00 | 5,075.00 | 5,012.52 | 0.24% | 2,436,900 |
| Feb 4, 2026 | 5,250.00 | 5,327.00 | 5,063.00 | 5,063.00 | 5,000.66 | -8.49% | 3,798,000 |
| Feb 3, 2026 | 5,503.00 | 5,534.00 | 5,428.00 | 5,533.00 | 5,464.88 | 0.55% | 1,054,600 |
| Feb 2, 2026 | 5,541.00 | 5,559.00 | 5,330.00 | 5,503.00 | 5,435.25 | 1.14% | 1,670,700 |
| Jan 30, 2026 | 5,742.00 | 5,750.00 | 5,423.00 | 5,441.00 | 5,374.01 | -6.19% | 2,086,800 |
| Jan 29, 2026 | 5,969.00 | 6,075.00 | 5,771.00 | 5,800.00 | 5,728.59 | -8.17% | 1,954,700 |
| Jan 28, 2026 | 6,090.00 | 6,378.00 | 6,066.00 | 6,316.00 | 6,238.24 | 1.54% | 900,300 |
| Jan 27, 2026 | 6,057.00 | 6,300.00 | 6,052.00 | 6,220.00 | 6,143.42 | 1.78% | 997,400 |
| Jan 26, 2026 | 5,897.00 | 6,119.00 | 5,891.00 | 6,111.00 | 6,035.76 | 0.76% | 1,241,700 |
| Jan 23, 2026 | 6,172.00 | 6,254.00 | 6,065.00 | 6,065.00 | 5,990.33 | -1.27% | 1,135,000 |
| Jan 22, 2026 | 6,271.00 | 6,322.00 | 6,100.00 | 6,143.00 | 6,067.37 | -1.65% | 1,238,800 |
| Jan 21, 2026 | 6,526.00 | 6,583.00 | 6,200.00 | 6,246.00 | 6,169.10 | -6.64% | 1,570,400 |
| Jan 20, 2026 | 6,552.00 | 6,752.00 | 6,548.00 | 6,690.00 | 6,607.63 | 0.74% | 770,300 |
| Jan 19, 2026 | 6,686.00 | 6,692.00 | 6,534.00 | 6,641.00 | 6,559.23 | 0.24% | 958,600 |
| Jan 16, 2026 | 6,989.00 | 6,989.00 | 6,482.00 | 6,625.00 | 6,543.43 | -8.02% | 2,667,300 |
| Jan 15, 2026 | 6,999.00 | 7,222.00 | 6,715.00 | 7,203.00 | 7,114.31 | 6.43% | 2,691,600 |
| Jan 14, 2026 | 6,820.00 | 6,920.00 | 6,734.00 | 6,768.00 | 6,684.67 | -0.88% | 1,539,600 |