Birdman Inc. (TYO:7063)
Japan · Delayed Price · Currency is JPY 55.00
-1.00 (-1.79%)
Oct 6, 2026, 12:40 PM JST
Birdman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 100.00 | 102.00 | 94.00 | 94.00 | 94.00 | -5.05% | 891,400 |
| Aug 12, 2026 | 98.00 | 104.00 | 96.00 | 99.00 | 99.00 | 1.02% | 422,900 |
| Aug 10, 2026 | 102.00 | 103.00 | 98.00 | 98.00 | 98.00 | -5.77% | 293,600 |
| Aug 7, 2026 | 103.00 | 112.00 | 101.00 | 104.00 | 104.00 | 0.97% | 645,600 |
| Aug 6, 2026 | 100.00 | 105.00 | 99.00 | 103.00 | 103.00 | 1.98% | 439,900 |
| Aug 5, 2026 | 101.00 | 107.00 | 100.00 | 101.00 | 101.00 | -0.98% | 415,700 |
| Aug 4, 2026 | 100.00 | 106.00 | 99.00 | 102.00 | 102.00 | - | 720,400 |
| Aug 3, 2026 | 86.00 | 108.00 | 84.00 | 102.00 | 102.00 | 18.60% | 2,860,000 |
| Jul 31, 2026 | 91.00 | 97.00 | 84.00 | 86.00 | 86.00 | -5.49% | 1,504,000 |
| Jul 30, 2026 | 99.00 | 103.00 | 89.00 | 91.00 | 91.00 | -12.50% | 1,219,600 |
| Jul 29, 2026 | 118.00 | 119.00 | 98.00 | 104.00 | 104.00 | -11.86% | 4,458,600 |
| Jul 28, 2026 | 90.00 | 118.00 | 90.00 | 118.00 | 118.00 | 31.11% | 4,624,800 |
| Jul 27, 2026 | 88.00 | 93.00 | 86.00 | 90.00 | 90.00 | 7.14% | 424,700 |
| Jul 24, 2026 | 82.00 | 88.00 | 82.00 | 84.00 | 84.00 | -2.33% | 434,100 |
| Jul 23, 2026 | 84.00 | 88.00 | 81.00 | 86.00 | 86.00 | - | 328,400 |
| Jul 22, 2026 | 86.00 | 87.00 | 83.00 | 86.00 | 86.00 | -2.27% | 463,300 |