Baycurrent, Inc. (TYO:6532)
Japan · Delayed Price · Currency is JPY 7,887.00
+116.00 (1.49%)
Aug 27, 2026, 9:14 AM JST
Baycurrent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7,739.00 | 7,927.00 | 7,739.00 | 7,771.00 | 7,771.00 | -0.50% | 697,600 |
| Aug 25, 2026 | 7,840.00 | 7,885.00 | 7,735.00 | 7,810.00 | 7,810.00 | 0.19% | 840,200 |
| Aug 24, 2026 | 7,480.00 | 7,811.00 | 7,450.00 | 7,795.00 | 7,795.00 | 4.14% | 1,217,700 |
| Aug 21, 2026 | 7,650.00 | 7,709.00 | 7,456.00 | 7,485.00 | 7,485.00 | -2.98% | 1,025,900 |
| Aug 20, 2026 | 7,800.00 | 7,834.00 | 7,636.00 | 7,715.00 | 7,715.00 | 3.88% | 1,085,400 |
| Aug 19, 2026 | 7,518.00 | 7,542.00 | 7,361.00 | 7,427.00 | 7,427.00 | 0.80% | 957,300 |
| Aug 18, 2026 | 7,346.00 | 7,473.00 | 7,273.00 | 7,368.00 | 7,368.00 | -0.43% | 792,800 |
| Aug 17, 2026 | 7,569.00 | 7,667.00 | 7,360.00 | 7,400.00 | 7,400.00 | -3.73% | 982,200 |
| Aug 14, 2026 | 7,483.00 | 7,759.00 | 7,363.00 | 7,687.00 | 7,687.00 | 4.46% | 1,650,700 |
| Aug 13, 2026 | 7,291.00 | 7,426.00 | 7,175.00 | 7,359.00 | 7,359.00 | -0.27% | 1,047,900 |
| Aug 12, 2026 | 7,302.00 | 7,471.00 | 7,302.00 | 7,379.00 | 7,379.00 | -0.19% | 1,132,500 |
| Aug 10, 2026 | 7,200.00 | 7,435.00 | 7,067.00 | 7,393.00 | 7,393.00 | 3.81% | 1,041,600 |
| Aug 7, 2026 | 7,019.00 | 7,255.00 | 6,966.00 | 7,122.00 | 7,122.00 | 1.08% | 1,040,900 |
| Aug 6, 2026 | 6,936.00 | 7,160.00 | 6,843.00 | 7,046.00 | 7,046.00 | 1.06% | 1,369,800 |
| Aug 5, 2026 | 6,858.00 | 6,976.00 | 6,856.00 | 6,972.00 | 6,972.00 | 2.33% | 920,800 |
| Aug 4, 2026 | 7,041.00 | 7,100.00 | 6,810.00 | 6,813.00 | 6,813.00 | -2.53% | 1,437,300 |
| Aug 3, 2026 | 7,289.00 | 7,315.00 | 6,878.00 | 6,990.00 | 6,990.00 | -2.09% | 1,139,200 |
| Jul 31, 2026 | 6,985.00 | 7,290.00 | 6,982.00 | 7,139.00 | 7,139.00 | -2.59% | 1,926,600 |
| Jul 30, 2026 | 7,540.00 | 7,728.00 | 7,233.00 | 7,329.00 | 7,329.00 | -1.04% | 2,251,100 |
| Jul 29, 2026 | 7,312.00 | 7,514.00 | 7,180.00 | 7,406.00 | 7,406.00 | 3.06% | 1,964,300 |
| Jul 28, 2026 | 7,352.00 | 7,415.00 | 7,069.00 | 7,186.00 | 7,186.00 | 1.13% | 2,242,800 |
| Jul 27, 2026 | 6,822.00 | 7,147.00 | 6,770.00 | 7,106.00 | 7,106.00 | 8.95% | 2,480,200 |
| Jul 24, 2026 | 6,330.00 | 6,560.00 | 6,262.00 | 6,522.00 | 6,522.00 | 4.69% | 1,686,600 |
| Jul 23, 2026 | 6,150.00 | 6,252.00 | 6,137.00 | 6,230.00 | 6,230.00 | 0.16% | 1,147,400 |
| Jul 22, 2026 | 6,357.00 | 6,404.00 | 6,195.00 | 6,220.00 | 6,220.00 | -3.67% | 1,598,400 |
| Jul 21, 2026 | 6,454.00 | 6,590.00 | 6,390.00 | 6,457.00 | 6,457.00 | -1.48% | 1,219,300 |
| Jul 17, 2026 | 6,937.00 | 7,036.00 | 6,553.00 | 6,554.00 | 6,554.00 | -2.98% | 2,161,100 |
| Jul 16, 2026 | 6,783.00 | 6,960.00 | 6,387.00 | 6,755.00 | 6,755.00 | 5.83% | 3,906,400 |
| Jul 15, 2026 | 6,713.00 | 6,780.00 | 6,364.00 | 6,383.00 | 6,383.00 | -6.79% | 2,192,800 |
| Jul 14, 2026 | 6,865.00 | 7,008.00 | 6,807.00 | 6,848.00 | 6,848.00 | 2.04% | 1,542,300 |
| Jul 13, 2026 | 6,700.00 | 6,761.00 | 6,605.00 | 6,711.00 | 6,711.00 | 0.28% | 1,492,900 |
| Jul 10, 2026 | 6,800.00 | 6,824.00 | 6,568.00 | 6,692.00 | 6,692.00 | 0.33% | 1,638,400 |
| Jul 9, 2026 | 6,633.00 | 6,799.00 | 6,598.00 | 6,670.00 | 6,670.00 | -0.89% | 1,413,200 |
| Jul 8, 2026 | 6,899.00 | 6,963.00 | 6,715.00 | 6,730.00 | 6,730.00 | -2.46% | 1,545,100 |
| Jul 7, 2026 | 6,887.00 | 7,011.00 | 6,801.00 | 6,900.00 | 6,900.00 | 1.26% | 1,762,600 |
| Jul 6, 2026 | 6,664.00 | 6,890.00 | 6,660.00 | 6,814.00 | 6,814.00 | 2.14% | 1,316,600 |
| Jul 3, 2026 | 6,939.00 | 6,939.00 | 6,565.00 | 6,671.00 | 6,671.00 | 1.77% | 2,206,200 |
| Jul 2, 2026 | 6,750.00 | 6,940.00 | 6,545.00 | 6,555.00 | 6,555.00 | 4.25% | 2,776,700 |
| Jul 1, 2026 | 6,294.00 | 6,404.00 | 6,182.00 | 6,288.00 | 6,288.00 | 4.17% | 1,909,500 |
| Jun 30, 2026 | 5,968.00 | 6,134.00 | 5,927.00 | 6,036.00 | 6,036.00 | -0.53% | 1,225,700 |
| Jun 29, 2026 | 5,823.00 | 6,069.00 | 5,823.00 | 6,068.00 | 6,068.00 | 9.71% | 1,994,200 |
| Jun 26, 2026 | 5,480.00 | 5,562.00 | 5,406.00 | 5,531.00 | 5,531.00 | 0.45% | 954,100 |
| Jun 25, 2026 | 5,535.00 | 5,565.00 | 5,432.00 | 5,506.00 | 5,506.00 | 0.18% | 710,700 |
| Jun 24, 2026 | 5,428.00 | 5,623.00 | 5,368.00 | 5,496.00 | 5,496.00 | 2.67% | 1,142,600 |
| Jun 23, 2026 | 5,370.00 | 5,442.00 | 5,230.00 | 5,353.00 | 5,353.00 | -1.92% | 1,233,500 |
| Jun 22, 2026 | 5,438.00 | 5,492.00 | 5,360.00 | 5,458.00 | 5,458.00 | 0.39% | 955,100 |
| Jun 19, 2026 | 5,322.00 | 5,442.00 | 5,138.00 | 5,437.00 | 5,437.00 | -5.95% | 2,788,900 |
| Jun 18, 2026 | 5,586.00 | 5,781.00 | 5,554.00 | 5,781.00 | 5,781.00 | 3.51% | 1,072,500 |
| Jun 17, 2026 | 5,538.00 | 5,662.00 | 5,467.00 | 5,585.00 | 5,585.00 | 0.99% | 876,000 |
| Jun 16, 2026 | 5,440.00 | 5,536.00 | 5,303.00 | 5,530.00 | 5,530.00 | 0.84% | 1,273,300 |