Birdman Inc. (TYO:7063)
Japan · Delayed Price · Currency is JPY 74.00
+3.00 (4.23%)
Jun 24, 2026, 3:30 PM JST
Birdman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | - | - | 45,500 |
| Jun 23, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 118,800 |
| Jun 22, 2026 | 75.00 | 75.00 | 69.00 | 72.00 | 72.00 | -2.70% | 237,600 |
| Jun 19, 2026 | 80.00 | 80.00 | 73.00 | 74.00 | 74.00 | -7.50% | 259,000 |
| Jun 18, 2026 | 80.00 | 87.00 | 77.00 | 80.00 | 80.00 | -1.23% | 461,100 |
| Jun 17, 2026 | 84.00 | 88.00 | 78.00 | 81.00 | 81.00 | -5.81% | 642,000 |
| Jun 16, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 29,500 |
| Jun 15, 2026 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 34,500 |
| Jun 12, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | -1.15% | 55,000 |
| Jun 11, 2026 | 90.00 | 90.00 | 83.00 | 87.00 | 87.00 | -2.25% | 122,700 |
| Jun 10, 2026 | 86.00 | 91.00 | 86.00 | 89.00 | 89.00 | 2.30% | 203,200 |
| Jun 9, 2026 | 83.00 | 92.00 | 81.00 | 87.00 | 87.00 | 6.10% | 926,900 |
| Jun 8, 2026 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | -3.53% | 221,400 |
| Jun 5, 2026 | 85.00 | 97.00 | 84.00 | 85.00 | 85.00 | - | 687,700 |
| Jun 4, 2026 | 89.00 | 89.00 | 83.00 | 85.00 | 85.00 | -3.41% | 270,700 |
| Jun 3, 2026 | 86.00 | 105.00 | 84.00 | 88.00 | 88.00 | 1.15% | 1,756,300 |
| Jun 2, 2026 | 85.00 | 88.00 | 83.00 | 87.00 | 87.00 | 2.35% | 162,300 |
| Jun 1, 2026 | 93.00 | 93.00 | 83.00 | 85.00 | 85.00 | -8.60% | 309,800 |
| May 29, 2026 | 89.00 | 96.00 | 89.00 | 93.00 | 93.00 | 5.68% | 250,600 |
| May 28, 2026 | 95.00 | 95.00 | 83.00 | 88.00 | 88.00 | -7.37% | 735,000 |
| May 27, 2026 | 98.00 | 99.00 | 95.00 | 95.00 | 95.00 | -3.06% | 128,000 |
| May 26, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -5.77% | 294,100 |
| May 25, 2026 | 107.00 | 108.00 | 100.00 | 104.00 | 104.00 | 1.96% | 399,100 |
| May 22, 2026 | 100.00 | 103.00 | 99.00 | 102.00 | 102.00 | 3.03% | 179,700 |
| May 21, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 128,900 |
| May 20, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -2.91% | 157,600 |
| May 19, 2026 | 111.00 | 111.00 | 101.00 | 103.00 | 103.00 | -2.83% | 394,300 |
| May 18, 2026 | 98.00 | 109.00 | 98.00 | 106.00 | 106.00 | 4.95% | 400,100 |
| May 15, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -0.98% | 217,100 |
| May 14, 2026 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | -0.97% | 138,700 |
| May 13, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 203,100 |
| May 12, 2026 | 104.00 | 107.00 | 102.00 | 104.00 | 104.00 | -0.95% | 361,900 |
| May 11, 2026 | 110.00 | 111.00 | 105.00 | 105.00 | 105.00 | -5.41% | 396,400 |
| May 8, 2026 | 111.00 | 115.00 | 109.00 | 111.00 | 111.00 | - | 403,100 |
| May 7, 2026 | 117.00 | 118.00 | 110.00 | 111.00 | 111.00 | -5.93% | 1,186,000 |
| May 1, 2026 | 107.00 | 130.00 | 104.00 | 118.00 | 118.00 | 11.32% | 6,706,700 |
| Apr 30, 2026 | 102.00 | 133.00 | 101.00 | 106.00 | 106.00 | 6.00% | 2,954,500 |
| Apr 28, 2026 | 103.00 | 105.00 | 99.00 | 100.00 | 100.00 | -2.91% | 317,200 |
| Apr 27, 2026 | 109.00 | 113.00 | 100.00 | 103.00 | 103.00 | 4.04% | 1,053,900 |
| Apr 24, 2026 | 106.00 | 107.00 | 98.00 | 99.00 | 99.00 | -4.81% | 512,000 |
| Apr 23, 2026 | 112.00 | 112.00 | 103.00 | 104.00 | 104.00 | -6.31% | 415,600 |
| Apr 22, 2026 | 115.00 | 116.00 | 111.00 | 111.00 | 111.00 | -1.77% | 275,300 |
| Apr 21, 2026 | 121.00 | 123.00 | 111.00 | 113.00 | 113.00 | -8.87% | 695,300 |
| Apr 20, 2026 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 3.33% | 154,700 |
| Apr 17, 2026 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | -1.64% | 189,300 |
| Apr 16, 2026 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 68,900 |
| Apr 15, 2026 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.81% | 151,500 |
| Apr 14, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | -0.81% | 94,300 |
| Apr 13, 2026 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2.48% | 112,500 |
| Apr 10, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -3.20% | 124,800 |