Baycurrent, Inc. (TYO:6532)
Japan · Delayed Price · Currency is JPY 6,755.00
+372.00 (5.83%)
Jul 16, 2026, 3:30 PM JST
Baycurrent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 6,783.00 | 6,798.00 | 6,387.00 | 6,585.00 | - | 3.16% | 1,230,800 |
| 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 |
| Jun 15, 2026 | 5,621.00 | 5,668.00 | 5,484.00 | 5,484.00 | 5,484.00 | -1.10% | 1,089,500 |
| Jun 12, 2026 | 5,761.00 | 5,801.00 | 5,456.00 | 5,545.00 | 5,545.00 | -3.70% | 1,819,300 |
| Jun 11, 2026 | 5,831.00 | 5,861.00 | 5,583.00 | 5,758.00 | 5,758.00 | -1.25% | 1,391,800 |
| Jun 10, 2026 | 5,885.00 | 5,952.00 | 5,794.00 | 5,831.00 | 5,831.00 | -1.05% | 1,019,000 |
| Jun 9, 2026 | 5,999.00 | 6,020.00 | 5,873.00 | 5,893.00 | 5,893.00 | -1.16% | 1,244,100 |
| Jun 8, 2026 | 6,000.00 | 6,140.00 | 5,913.00 | 5,962.00 | 5,962.00 | -0.15% | 1,687,100 |
| Jun 5, 2026 | 5,957.00 | 6,044.00 | 5,900.00 | 5,971.00 | 5,971.00 | 1.95% | 1,043,800 |
| Jun 4, 2026 | 5,850.00 | 5,962.00 | 5,807.00 | 5,857.00 | 5,857.00 | -1.56% | 1,433,700 |
| Jun 3, 2026 | 5,848.00 | 5,963.00 | 5,718.00 | 5,950.00 | 5,950.00 | -0.92% | 1,324,000 |
| Jun 2, 2026 | 6,263.00 | 6,315.00 | 5,971.00 | 6,005.00 | 6,005.00 | -0.71% | 1,961,700 |
| Jun 1, 2026 | 5,980.00 | 6,237.00 | 5,886.00 | 6,048.00 | 6,048.00 | 7.69% | 2,585,600 |
| May 29, 2026 | 5,609.00 | 5,780.00 | 5,540.00 | 5,616.00 | 5,616.00 | 3.14% | 1,660,200 |
| May 28, 2026 | 5,650.00 | 5,744.00 | 5,414.00 | 5,445.00 | 5,445.00 | -6.28% | 1,398,200 |
| May 27, 2026 | 5,716.00 | 5,879.00 | 5,641.00 | 5,810.00 | 5,810.00 | 2.41% | 1,462,000 |
| May 26, 2026 | 5,732.00 | 5,811.00 | 5,588.00 | 5,673.00 | 5,673.00 | -0.16% | 1,177,800 |
| May 25, 2026 | 5,776.00 | 5,787.00 | 5,573.00 | 5,682.00 | 5,682.00 | -1.47% | 1,200,900 |
| May 22, 2026 | 5,525.00 | 5,767.00 | 5,448.00 | 5,767.00 | 5,767.00 | 4.15% | 1,709,100 |
| May 21, 2026 | 5,459.00 | 5,594.00 | 5,381.00 | 5,537.00 | 5,537.00 | 1.19% | 1,046,700 |
| May 20, 2026 | 5,760.00 | 5,794.00 | 5,457.00 | 5,472.00 | 5,472.00 | -4.93% | 2,034,900 |
| May 19, 2026 | 5,556.00 | 5,777.00 | 5,507.00 | 5,756.00 | 5,756.00 | 8.24% | 2,795,700 |
| May 18, 2026 | 5,280.00 | 5,387.00 | 5,213.00 | 5,318.00 | 5,318.00 | 3.97% | 1,477,200 |
| May 15, 2026 | 5,010.00 | 5,124.00 | 4,981.00 | 5,115.00 | 5,115.00 | 2.32% | 1,461,900 |
| May 14, 2026 | 5,068.00 | 5,080.00 | 4,943.00 | 4,999.00 | 4,999.00 | -3.27% | 1,259,400 |
| May 13, 2026 | 5,131.00 | 5,241.00 | 5,045.00 | 5,168.00 | 5,168.00 | 2.72% | 1,391,100 |
| May 12, 2026 | 5,103.00 | 5,161.00 | 5,005.00 | 5,031.00 | 5,031.00 | -4.39% | 1,677,900 |
| May 11, 2026 | 5,300.00 | 5,399.00 | 5,208.00 | 5,262.00 | 5,262.00 | -0.25% | 1,435,300 |
| May 8, 2026 | 5,225.00 | 5,419.00 | 5,175.00 | 5,275.00 | 5,275.00 | 2.93% | 1,698,600 |