Baycurrent, Inc. (TYO:6532)
Japan · Delayed Price · Currency is JPY 5,275.00
+150.00 (2.93%)
May 8, 2026, 3:30 PM JST
Baycurrent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,225.00 | 5,419.00 | 5,175.00 | 5,275.00 | 5,275.00 | 2.93% | 1,698,600 |
| May 7, 2026 | 5,150.00 | 5,232.00 | 5,014.00 | 5,125.00 | 5,125.00 | 0.73% | 1,566,900 |
| May 1, 2026 | 4,985.00 | 5,158.00 | 4,960.00 | 5,088.00 | 5,088.00 | 0.55% | 1,525,600 |
| Apr 30, 2026 | 5,225.00 | 5,261.00 | 4,968.00 | 5,060.00 | 5,060.00 | -3.45% | 2,349,000 |
| Apr 28, 2026 | 5,104.00 | 5,299.00 | 5,100.00 | 5,241.00 | 5,241.00 | 3.33% | 1,692,400 |
| Apr 27, 2026 | 5,331.00 | 5,342.00 | 5,044.00 | 5,072.00 | 5,072.00 | -5.41% | 2,373,900 |
| Apr 24, 2026 | 5,469.00 | 5,542.00 | 5,330.00 | 5,362.00 | 5,362.00 | -1.00% | 1,610,300 |
| Apr 23, 2026 | 5,759.00 | 5,760.00 | 5,360.00 | 5,416.00 | 5,416.00 | -9.73% | 3,369,400 |
| Apr 22, 2026 | 5,893.00 | 6,030.00 | 5,871.00 | 6,000.00 | 6,000.00 | 4.44% | 2,553,400 |
| Apr 21, 2026 | 5,848.00 | 5,916.00 | 5,685.00 | 5,745.00 | 5,745.00 | 0.91% | 2,234,900 |
| Apr 20, 2026 | 5,810.00 | 5,939.00 | 5,693.00 | 5,693.00 | 5,693.00 | 1.33% | 2,834,000 |
| Apr 17, 2026 | 5,338.00 | 5,694.00 | 5,335.00 | 5,618.00 | 5,618.00 | 6.00% | 3,915,500 |
| Apr 16, 2026 | 5,755.00 | 5,766.00 | 5,287.00 | 5,300.00 | 5,300.00 | -5.14% | 8,055,900 |
| Apr 15, 2026 | 5,527.00 | 5,587.00 | 5,450.00 | 5,587.00 | 5,587.00 | 14.32% | 1,314,800 |
| Apr 14, 2026 | 4,879.00 | 4,963.00 | 4,834.00 | 4,887.00 | 4,887.00 | 6.05% | 2,577,000 |
| Apr 13, 2026 | 4,427.00 | 4,638.00 | 4,386.00 | 4,608.00 | 4,608.00 | 2.04% | 1,841,300 |
| Apr 10, 2026 | 4,698.00 | 4,698.00 | 4,506.00 | 4,516.00 | 4,516.00 | -5.84% | 2,051,400 |
| Apr 9, 2026 | 4,900.00 | 4,915.00 | 4,763.00 | 4,796.00 | 4,796.00 | -1.40% | 1,043,800 |
| Apr 8, 2026 | 4,957.00 | 4,971.00 | 4,846.00 | 4,864.00 | 4,864.00 | 0.52% | 1,184,300 |
| Apr 7, 2026 | 4,769.00 | 4,894.00 | 4,769.00 | 4,839.00 | 4,839.00 | 1.53% | 882,000 |
| Apr 6, 2026 | 4,722.00 | 4,812.00 | 4,695.00 | 4,766.00 | 4,766.00 | 0.83% | 735,000 |
| Apr 3, 2026 | 4,745.00 | 4,795.00 | 4,701.00 | 4,727.00 | 4,727.00 | 2.27% | 824,200 |
| Apr 2, 2026 | 4,732.00 | 4,748.00 | 4,586.00 | 4,622.00 | 4,622.00 | -2.78% | 1,141,600 |
| Apr 1, 2026 | 4,607.00 | 4,754.00 | 4,561.00 | 4,754.00 | 4,754.00 | 4.74% | 1,110,200 |
| Mar 31, 2026 | 4,572.00 | 4,649.00 | 4,529.00 | 4,539.00 | 4,539.00 | 2.37% | 1,582,700 |
| Mar 30, 2026 | 4,388.00 | 4,445.00 | 4,341.00 | 4,434.00 | 4,434.00 | -2.74% | 1,246,500 |
| 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 |