Baycurrent, Inc. (TYO:6532)
Japan · Delayed Price · Currency is JPY 5,950.00
-55.00 (-0.92%)
Jun 3, 2026, 3:30 PM JST
Baycurrent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |