Baycurrent, Inc. (TYO:6532)
Japan · Delayed Price · Currency is JPY 7,573.00
-137.00 (-1.78%)
Sep 16, 2026, 3:30 PM JST
Baycurrent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 7,633.00 | 7,689.00 | 7,551.00 | 7,573.00 | 7,573.00 | -1.78% | 778,600 |
| Sep 15, 2026 | 7,839.00 | 7,859.00 | 7,616.00 | 7,710.00 | 7,710.00 | 0.25% | 981,200 |
| Sep 14, 2026 | 7,421.00 | 7,740.00 | 7,421.00 | 7,691.00 | 7,691.00 | 4.82% | 1,239,200 |
| Sep 11, 2026 | 7,345.00 | 7,371.00 | 7,192.00 | 7,337.00 | 7,337.00 | -0.53% | 1,020,700 |
| Sep 10, 2026 | 7,200.00 | 7,435.00 | 7,191.00 | 7,376.00 | 7,376.00 | 2.23% | 1,200,900 |
| Sep 9, 2026 | 7,113.00 | 7,329.00 | 7,106.00 | 7,215.00 | 7,215.00 | -1.64% | 1,008,100 |
| Sep 8, 2026 | 7,400.00 | 7,471.00 | 7,315.00 | 7,335.00 | 7,335.00 | -0.92% | 613,600 |
| Sep 7, 2026 | 7,711.00 | 7,754.00 | 7,401.00 | 7,403.00 | 7,403.00 | -5.38% | 1,300,700 |
| Sep 4, 2026 | 8,011.00 | 8,019.00 | 7,814.00 | 7,824.00 | 7,824.00 | -0.47% | 875,300 |
| Sep 3, 2026 | 7,810.00 | 7,864.00 | 7,689.00 | 7,861.00 | 7,861.00 | -0.32% | 1,135,400 |
| Sep 2, 2026 | 8,050.00 | 8,050.00 | 7,849.00 | 7,886.00 | 7,886.00 | -3.16% | 1,261,900 |
| Sep 1, 2026 | 8,206.00 | 8,270.00 | 8,119.00 | 8,143.00 | 8,143.00 | -0.60% | 1,127,300 |
| Aug 31, 2026 | 8,113.00 | 8,209.00 | 8,061.00 | 8,192.00 | 8,192.00 | 0.81% | 1,342,800 |
| Aug 28, 2026 | 7,922.00 | 8,210.00 | 7,922.00 | 8,126.00 | 8,126.00 | 2.93% | 1,152,800 |
| Aug 27, 2026 | 7,830.00 | 8,107.00 | 7,782.00 | 7,960.00 | 7,895.06 | 2.43% | 968,000 |
| Aug 26, 2026 | 7,739.00 | 7,927.00 | 7,739.00 | 7,771.00 | 7,707.60 | -0.50% | 697,600 |
| Aug 25, 2026 | 7,840.00 | 7,885.00 | 7,735.00 | 7,810.00 | 7,746.28 | 0.19% | 840,200 |
| Aug 24, 2026 | 7,480.00 | 7,811.00 | 7,450.00 | 7,795.00 | 7,731.40 | 4.14% | 1,217,700 |
| Aug 21, 2026 | 7,650.00 | 7,709.00 | 7,456.00 | 7,485.00 | 7,423.93 | -2.98% | 1,025,900 |
| Aug 20, 2026 | 7,800.00 | 7,834.00 | 7,636.00 | 7,715.00 | 7,652.06 | 3.88% | 1,085,400 |
| Aug 19, 2026 | 7,518.00 | 7,542.00 | 7,361.00 | 7,427.00 | 7,366.41 | 0.80% | 957,300 |
| Aug 18, 2026 | 7,346.00 | 7,473.00 | 7,273.00 | 7,368.00 | 7,307.89 | -0.43% | 792,800 |
| Aug 17, 2026 | 7,569.00 | 7,667.00 | 7,360.00 | 7,400.00 | 7,339.63 | -3.73% | 982,200 |
| Aug 14, 2026 | 7,483.00 | 7,759.00 | 7,363.00 | 7,687.00 | 7,624.28 | 4.46% | 1,650,700 |
| Aug 13, 2026 | 7,291.00 | 7,426.00 | 7,175.00 | 7,359.00 | 7,298.96 | -0.27% | 1,047,900 |
| Aug 12, 2026 | 7,302.00 | 7,471.00 | 7,302.00 | 7,379.00 | 7,318.80 | -0.19% | 1,132,500 |
| Aug 10, 2026 | 7,200.00 | 7,435.00 | 7,067.00 | 7,393.00 | 7,332.68 | 3.81% | 1,041,600 |
| Aug 7, 2026 | 7,019.00 | 7,255.00 | 6,966.00 | 7,122.00 | 7,063.89 | 1.08% | 1,040,900 |
| Aug 6, 2026 | 6,936.00 | 7,160.00 | 6,843.00 | 7,046.00 | 6,988.51 | 1.06% | 1,369,800 |
| Aug 5, 2026 | 6,858.00 | 6,976.00 | 6,856.00 | 6,972.00 | 6,915.12 | 2.33% | 920,800 |
| Aug 4, 2026 | 7,041.00 | 7,100.00 | 6,810.00 | 6,813.00 | 6,757.42 | -2.53% | 1,437,300 |
| Aug 3, 2026 | 7,289.00 | 7,315.00 | 6,878.00 | 6,990.00 | 6,932.97 | -2.09% | 1,139,200 |
| Jul 31, 2026 | 6,985.00 | 7,290.00 | 6,982.00 | 7,139.00 | 7,080.76 | -2.59% | 1,926,600 |
| Jul 30, 2026 | 7,540.00 | 7,728.00 | 7,233.00 | 7,329.00 | 7,269.21 | -1.04% | 2,251,100 |
| Jul 29, 2026 | 7,312.00 | 7,514.00 | 7,180.00 | 7,406.00 | 7,345.58 | 3.06% | 1,964,300 |
| Jul 28, 2026 | 7,352.00 | 7,415.00 | 7,069.00 | 7,186.00 | 7,127.37 | 1.13% | 2,242,800 |
| Jul 27, 2026 | 6,822.00 | 7,147.00 | 6,770.00 | 7,106.00 | 7,048.02 | 8.95% | 2,480,200 |
| Jul 24, 2026 | 6,330.00 | 6,560.00 | 6,262.00 | 6,522.00 | 6,468.79 | 4.69% | 1,686,600 |
| Jul 23, 2026 | 6,150.00 | 6,252.00 | 6,137.00 | 6,230.00 | 6,179.17 | 0.16% | 1,147,400 |
| Jul 22, 2026 | 6,357.00 | 6,404.00 | 6,195.00 | 6,220.00 | 6,169.25 | -3.67% | 1,598,400 |
| Jul 21, 2026 | 6,454.00 | 6,590.00 | 6,390.00 | 6,457.00 | 6,404.32 | -1.48% | 1,219,300 |
| Jul 17, 2026 | 6,937.00 | 7,036.00 | 6,553.00 | 6,554.00 | 6,500.53 | -2.98% | 2,161,100 |
| Jul 16, 2026 | 6,783.00 | 6,960.00 | 6,387.00 | 6,755.00 | 6,699.89 | 5.83% | 3,906,400 |
| Jul 15, 2026 | 6,713.00 | 6,780.00 | 6,364.00 | 6,383.00 | 6,330.92 | -6.79% | 2,192,800 |
| Jul 14, 2026 | 6,865.00 | 7,008.00 | 6,807.00 | 6,848.00 | 6,792.13 | 2.04% | 1,542,300 |
| Jul 13, 2026 | 6,700.00 | 6,761.00 | 6,605.00 | 6,711.00 | 6,656.25 | 0.28% | 1,492,900 |
| Jul 10, 2026 | 6,800.00 | 6,824.00 | 6,568.00 | 6,692.00 | 6,637.40 | 0.33% | 1,638,400 |
| Jul 9, 2026 | 6,633.00 | 6,799.00 | 6,598.00 | 6,670.00 | 6,615.58 | -0.89% | 1,413,200 |
| Jul 8, 2026 | 6,899.00 | 6,963.00 | 6,715.00 | 6,730.00 | 6,675.09 | -2.46% | 1,545,100 |
| Jul 7, 2026 | 6,887.00 | 7,011.00 | 6,801.00 | 6,900.00 | 6,843.71 | 1.26% | 1,762,600 |