Baycurrent, Inc. (TYO:6532)
Japan · Delayed Price · Currency is JPY 4,505.00
+180.00 (4.16%)
At close: Feb 27, 2026
Baycurrent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 7,099.00 | 7,099.00 | 6,828.00 | 6,828.00 | 6,743.93 | -1.23% | 1,774,900 |
| Jan 9, 2026 | 6,993.00 | 6,993.00 | 6,801.00 | 6,913.00 | 6,827.89 | 1.77% | 1,631,800 |
| Jan 8, 2026 | 6,651.00 | 6,798.00 | 6,646.00 | 6,793.00 | 6,709.36 | 2.15% | 1,068,400 |
| Jan 7, 2026 | 6,505.00 | 6,684.00 | 6,503.00 | 6,650.00 | 6,568.12 | 0.68% | 871,700 |
| Jan 6, 2026 | 6,495.00 | 6,606.00 | 6,444.00 | 6,605.00 | 6,523.68 | 2.91% | 962,000 |
| Jan 5, 2026 | 6,540.00 | 6,569.00 | 6,382.00 | 6,418.00 | 6,338.98 | -1.26% | 957,400 |
| Dec 30, 2025 | 6,572.00 | 6,584.00 | 6,485.00 | 6,500.00 | 6,419.97 | -1.19% | 424,400 |
| Dec 29, 2025 | 6,618.00 | 6,630.00 | 6,550.00 | 6,578.00 | 6,497.01 | -0.33% | 472,600 |
| Dec 26, 2025 | 6,550.00 | 6,623.00 | 6,532.00 | 6,600.00 | 6,518.74 | 0.73% | 396,900 |
| Dec 25, 2025 | 6,588.00 | 6,591.00 | 6,516.00 | 6,552.00 | 6,471.33 | -0.26% | 341,300 |
| Dec 24, 2025 | 6,606.00 | 6,673.00 | 6,569.00 | 6,569.00 | 6,488.12 | -2.04% | 456,200 |
| Dec 23, 2025 | 6,643.00 | 6,710.00 | 6,600.00 | 6,706.00 | 6,623.43 | 1.45% | 526,400 |
| Dec 22, 2025 | 6,722.00 | 6,755.00 | 6,565.00 | 6,610.00 | 6,528.62 | -1.14% | 613,500 |
| Dec 19, 2025 | 6,748.00 | 6,853.00 | 6,686.00 | 6,686.00 | 6,603.68 | -0.86% | 1,163,500 |
| Dec 18, 2025 | 6,450.00 | 6,747.00 | 6,436.00 | 6,744.00 | 6,660.97 | 4.23% | 1,216,900 |
| Dec 17, 2025 | 6,680.00 | 6,686.00 | 6,428.00 | 6,470.00 | 6,390.34 | -2.25% | 678,700 |
| Dec 16, 2025 | 6,552.00 | 6,677.00 | 6,473.00 | 6,619.00 | 6,537.51 | -0.38% | 734,000 |
| Dec 15, 2025 | 6,584.00 | 6,687.00 | 6,565.00 | 6,644.00 | 6,562.20 | -0.26% | 725,700 |
| Dec 12, 2025 | 6,672.00 | 6,772.00 | 6,633.00 | 6,661.00 | 6,578.99 | 2.57% | 1,256,800 |