Baycurrent, Inc. (TYO:6532)
Japan · Delayed Price · Currency is JPY 8,780.00
+281.00 (3.31%)
Sep 18, 2025, 2:45 PM JST
Baycurrent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8,606.00 | 8,734.00 | 8,540.00 | 8,678.00 | - | 2.11% | 322,300 |
| Sep 17, 2025 | 8,335.00 | 8,523.00 | 8,280.00 | 8,499.00 | 8,499.00 | 1.03% | 632,100 |
| Sep 16, 2025 | 8,579.00 | 8,610.00 | 8,392.00 | 8,412.00 | 8,412.00 | -0.92% | 716,400 |
| Sep 12, 2025 | 8,454.00 | 8,554.00 | 8,349.00 | 8,490.00 | 8,490.00 | 1.68% | 1,151,900 |
| Sep 11, 2025 | 8,379.00 | 8,464.00 | 8,340.00 | 8,350.00 | 8,350.00 | -2.10% | 955,000 |
| Sep 10, 2025 | 8,442.00 | 8,574.00 | 8,351.00 | 8,529.00 | 8,529.00 | 1.85% | 1,099,600 |
| Sep 9, 2025 | 8,410.00 | 8,527.00 | 8,274.00 | 8,374.00 | 8,374.00 | 1.18% | 891,500 |
| Sep 8, 2025 | 8,380.00 | 8,458.00 | 8,206.00 | 8,276.00 | 8,276.00 | -0.29% | 893,600 |
| Sep 5, 2025 | 8,380.00 | 8,415.00 | 8,219.00 | 8,300.00 | 8,300.00 | 0.06% | 588,800 |
| Sep 4, 2025 | 8,361.00 | 8,379.00 | 8,200.00 | 8,295.00 | 8,295.00 | -0.06% | 505,000 |
| Sep 3, 2025 | 8,325.00 | 8,350.00 | 8,190.00 | 8,300.00 | 8,300.00 | -0.04% | 618,200 |
| Sep 2, 2025 | 8,549.00 | 8,562.00 | 8,288.00 | 8,303.00 | 8,303.00 | -1.14% | 660,600 |
| Sep 1, 2025 | 8,320.00 | 8,443.00 | 8,272.00 | 8,399.00 | 8,399.00 | 0.31% | 436,700 |
| Aug 29, 2025 | 8,500.00 | 8,508.00 | 8,301.00 | 8,373.00 | 8,373.00 | -2.08% | 823,700 |
| Aug 28, 2025 | 8,480.00 | 8,574.00 | 8,429.00 | 8,551.00 | 8,551.00 | 0.53% | 407,300 |
| Aug 27, 2025 | 8,614.00 | 8,625.00 | 8,423.00 | 8,506.00 | 8,456.00 | -1.23% | 503,300 |
| Aug 26, 2025 | 8,629.00 | 8,663.00 | 8,552.00 | 8,612.00 | 8,561.38 | -0.76% | 669,900 |
| Aug 25, 2025 | 8,565.00 | 8,775.00 | 8,520.00 | 8,678.00 | 8,626.99 | 1.32% | 587,700 |
| Aug 22, 2025 | 8,400.00 | 8,765.00 | 8,400.00 | 8,565.00 | 8,514.65 | 3.39% | 1,195,700 |
| Aug 21, 2025 | 8,380.00 | 8,398.00 | 8,222.00 | 8,284.00 | 8,235.30 | -0.23% | 466,500 |
| Aug 20, 2025 | 8,172.00 | 8,312.00 | 8,153.00 | 8,303.00 | 8,254.19 | -0.44% | 615,900 |
| Aug 19, 2025 | 8,593.00 | 8,697.00 | 8,326.00 | 8,340.00 | 8,290.98 | -4.02% | 866,900 |
| Aug 18, 2025 | 8,550.00 | 8,792.00 | 8,540.00 | 8,689.00 | 8,637.92 | 1.97% | 723,700 |
| Aug 15, 2025 | 8,529.00 | 8,558.00 | 8,362.00 | 8,521.00 | 8,470.91 | -0.43% | 668,000 |
| Aug 14, 2025 | 8,589.00 | 8,647.00 | 8,439.00 | 8,558.00 | 8,507.69 | -0.37% | 538,500 |
| Aug 13, 2025 | 8,721.00 | 8,882.00 | 8,575.00 | 8,590.00 | 8,539.51 | -1.38% | 790,600 |
| Aug 12, 2025 | 8,670.00 | 8,760.00 | 8,580.00 | 8,710.00 | 8,658.80 | 0.67% | 723,300 |
| Aug 8, 2025 | 8,625.00 | 8,699.00 | 8,550.00 | 8,652.00 | 8,601.14 | 0.60% | 587,900 |
| Aug 7, 2025 | 8,629.00 | 8,884.00 | 8,523.00 | 8,600.00 | 8,549.45 | 0.03% | 1,085,900 |
| Aug 6, 2025 | 8,579.00 | 8,677.00 | 8,495.00 | 8,597.00 | 8,546.47 | -0.08% | 703,800 |
| Aug 5, 2025 | 8,788.00 | 8,805.00 | 8,522.00 | 8,604.00 | 8,553.42 | -1.38% | 805,100 |
| Aug 4, 2025 | 8,555.00 | 8,724.00 | 8,456.00 | 8,724.00 | 8,672.72 | -0.38% | 744,400 |
| Aug 1, 2025 | 8,708.00 | 8,788.00 | 8,607.00 | 8,757.00 | 8,705.52 | 0.93% | 691,100 |
| Jul 31, 2025 | 8,620.00 | 8,771.00 | 8,518.00 | 8,676.00 | 8,625.00 | 1.28% | 869,700 |
| Jul 30, 2025 | 8,377.00 | 8,595.00 | 8,300.00 | 8,566.00 | 8,515.65 | 2.83% | 895,000 |
| Jul 29, 2025 | 8,464.00 | 8,482.00 | 8,285.00 | 8,330.00 | 8,281.03 | -2.53% | 1,018,300 |
| Jul 28, 2025 | 8,799.00 | 8,815.00 | 8,516.00 | 8,546.00 | 8,495.76 | -2.39% | 767,900 |
| Jul 25, 2025 | 8,654.00 | 8,809.00 | 8,619.00 | 8,755.00 | 8,703.54 | 2.16% | 1,095,400 |
| Jul 24, 2025 | 8,578.00 | 8,648.00 | 8,442.00 | 8,570.00 | 8,519.62 | 0.71% | 974,400 |
| Jul 23, 2025 | 8,332.00 | 8,535.00 | 8,292.00 | 8,510.00 | 8,459.98 | 2.74% | 1,335,300 |
| Jul 22, 2025 | 8,251.00 | 8,405.00 | 8,157.00 | 8,283.00 | 8,234.31 | -0.12% | 1,090,500 |
| Jul 18, 2025 | 8,550.00 | 8,584.00 | 8,262.00 | 8,293.00 | 8,244.25 | -2.00% | 1,427,100 |
| Jul 17, 2025 | 8,101.00 | 8,553.00 | 8,002.00 | 8,462.00 | 8,412.26 | 3.89% | 2,106,900 |
| Jul 16, 2025 | 8,300.00 | 8,409.00 | 7,988.00 | 8,145.00 | 8,097.12 | 0.88% | 3,872,900 |
| Jul 15, 2025 | 8,165.00 | 8,194.00 | 8,051.00 | 8,074.00 | 8,026.54 | -0.74% | 784,100 |
| Jul 14, 2025 | 8,130.00 | 8,186.00 | 8,004.00 | 8,134.00 | 8,086.19 | 0.76% | 1,159,600 |
| Jul 11, 2025 | 8,072.00 | 8,139.00 | 8,045.00 | 8,073.00 | 8,025.55 | 1.45% | 1,348,100 |
| Jul 10, 2025 | 7,800.00 | 8,065.00 | 7,797.00 | 7,958.00 | 7,911.22 | 3.51% | 1,702,000 |
| Jul 9, 2025 | 7,606.00 | 7,731.00 | 7,552.00 | 7,688.00 | 7,642.81 | 0.31% | 1,073,500 |
| Jul 8, 2025 | 7,616.00 | 7,819.00 | 7,567.00 | 7,664.00 | 7,618.95 | 1.67% | 1,710,600 |