Birdman Inc. (TYO:7063)
Japan · Delayed Price · Currency is JPY 39.00
-1.00 (-2.50%)
Oct 28, 2026, 1:46 PM JST
Birdman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 152,500 |
| Oct 27, 2026 | 40.00 | 42.00 | 40.00 | 40.00 | 40.00 | - | 119,400 |
| Oct 26, 2026 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | - | 200,200 |
| Oct 23, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 160,100 |
| Oct 22, 2026 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 190,600 |
| Oct 21, 2026 | 40.00 | 44.00 | 40.00 | 43.00 | 43.00 | 4.88% | 244,900 |
| Oct 20, 2026 | 44.00 | 44.00 | 40.00 | 41.00 | 41.00 | -6.82% | 350,500 |
| Oct 19, 2026 | 41.00 | 44.00 | 41.00 | 44.00 | 44.00 | 2.33% | 121,400 |
| Oct 16, 2026 | 45.00 | 46.00 | 41.00 | 43.00 | 43.00 | -2.27% | 382,000 |
| Oct 15, 2026 | 42.00 | 47.00 | 39.00 | 44.00 | 44.00 | 2.33% | 771,200 |
| Oct 14, 2026 | 46.00 | 47.00 | 43.00 | 43.00 | 43.00 | -4.44% | 501,700 |
| Oct 13, 2026 | 49.00 | 50.00 | 44.00 | 45.00 | 45.00 | -8.16% | 838,900 |
| Oct 9, 2026 | 53.00 | 56.00 | 49.00 | 49.00 | 49.00 | -7.55% | 1,121,200 |
| Oct 8, 2026 | 54.00 | 55.00 | 48.00 | 53.00 | 53.00 | -1.85% | 1,728,900 |
| Oct 7, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 403,000 |
| Oct 6, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 274,400 |
| Oct 5, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 352,000 |
| Oct 2, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 705,700 |
| Oct 1, 2026 | 59.00 | 60.00 | 56.00 | 56.00 | 56.00 | -6.67% | 1,042,300 |
| Sep 30, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 342,800 |
| Sep 29, 2026 | 66.00 | 66.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,390,700 |
| Sep 28, 2026 | 64.00 | 65.00 | 60.00 | 61.00 | 61.00 | -6.15% | 1,632,300 |
| Sep 25, 2026 | 62.00 | 79.00 | 62.00 | 65.00 | 65.00 | 3.17% | 7,142,900 |
| Sep 24, 2026 | 63.00 | 63.00 | 59.00 | 63.00 | 63.00 | 1.61% | 736,800 |
| Sep 18, 2026 | 67.00 | 69.00 | 60.00 | 62.00 | 62.00 | -7.46% | 1,726,000 |
| Sep 17, 2026 | 71.00 | 72.00 | 67.00 | 67.00 | 67.00 | -5.63% | 271,900 |
| Sep 16, 2026 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 190,700 |
| Sep 15, 2026 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 241,200 |
| Sep 14, 2026 | 77.00 | 85.00 | 72.00 | 72.00 | 72.00 | -2.70% | 519,700 |
| Sep 11, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -6.33% | 334,400 |
| Sep 10, 2026 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | -1.25% | 146,400 |
| Sep 9, 2026 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -4.76% | 361,700 |
| Sep 8, 2026 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | 1.20% | 231,600 |
| Sep 7, 2026 | 85.00 | 89.00 | 83.00 | 83.00 | 83.00 | -1.19% | 384,600 |
| Sep 4, 2026 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 156,900 |
| Sep 3, 2026 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 91,100 |
| Sep 2, 2026 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -3.49% | 315,600 |
| Sep 1, 2026 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 159,500 |
| Aug 31, 2026 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | -2.22% | 671,800 |
| Aug 28, 2026 | 85.00 | 92.00 | 79.00 | 90.00 | 90.00 | 4.65% | 2,641,700 |
| Aug 27, 2026 | 88.00 | 90.00 | 86.00 | 86.00 | 86.00 | -3.37% | 247,500 |
| Aug 26, 2026 | 86.00 | 90.00 | 86.00 | 89.00 | 89.00 | 1.14% | 336,600 |
| Aug 25, 2026 | 88.00 | 91.00 | 85.00 | 88.00 | 88.00 | -1.12% | 598,400 |
| Aug 24, 2026 | 102.00 | 105.00 | 89.00 | 89.00 | 89.00 | -8.25% | 1,184,900 |
| Aug 21, 2026 | 91.00 | 101.00 | 91.00 | 97.00 | 97.00 | 6.59% | 1,187,900 |
| Aug 20, 2026 | 87.00 | 93.00 | 87.00 | 91.00 | 91.00 | 4.60% | 335,300 |
| Aug 19, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 73,200 |
| Aug 18, 2026 | 88.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 280,700 |
| Aug 17, 2026 | 89.00 | 91.00 | 84.00 | 89.00 | 89.00 | -5.32% | 684,600 |
| Aug 14, 2026 | 93.00 | 94.00 | 89.00 | 94.00 | 94.00 | - | 476,200 |