Birdman Inc. (TYO:7063)
Japan · Delayed Price · Currency is JPY 104.00
+2.00 (1.96%)
Aug 5, 2026, 11:30 AM JST
Birdman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 101.00 | 107.00 | 101.00 | 104.00 | - | 1.96% | 231,200 |
| 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 |
| Jul 21, 2026 | 86.00 | 88.00 | 84.00 | 88.00 | 88.00 | 2.33% | 301,200 |
| Jul 17, 2026 | 89.00 | 89.00 | 83.00 | 86.00 | 86.00 | -4.44% | 671,800 |
| Jul 16, 2026 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -2.17% | 366,000 |
| Jul 15, 2026 | 87.00 | 92.00 | 86.00 | 92.00 | 92.00 | 5.75% | 433,900 |
| Jul 14, 2026 | 90.00 | 92.00 | 87.00 | 87.00 | 87.00 | -3.33% | 730,100 |
| Jul 13, 2026 | 100.00 | 106.00 | 90.00 | 90.00 | 90.00 | 3.45% | 2,876,700 |
| Jul 10, 2026 | 85.00 | 91.00 | 84.00 | 87.00 | 87.00 | 2.35% | 849,400 |
| Jul 9, 2026 | 94.00 | 106.00 | 85.00 | 85.00 | 85.00 | -8.60% | 3,462,300 |
| Jul 8, 2026 | 97.00 | 110.00 | 92.00 | 93.00 | 93.00 | -8.82% | 1,705,600 |
| Jul 7, 2026 | 93.00 | 117.00 | 88.00 | 102.00 | 102.00 | 4.08% | 5,434,800 |
| Jul 6, 2026 | 91.00 | 114.00 | 91.00 | 98.00 | 98.00 | 13.95% | 7,423,400 |
| Jul 3, 2026 | 95.00 | 100.00 | 80.00 | 86.00 | 86.00 | -18.87% | 6,076,100 |
| Jul 2, 2026 | 73.00 | 106.00 | 69.00 | 106.00 | 106.00 | 39.47% | 5,476,800 |
| Jul 1, 2026 | 64.00 | 91.00 | 63.00 | 76.00 | 76.00 | 18.75% | 4,017,700 |
| Jun 30, 2026 | 64.00 | 64.00 | 61.00 | 64.00 | 64.00 | -4.48% | 437,100 |
| Jun 29, 2026 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | -5.63% | 203,000 |
| Jun 26, 2026 | 77.00 | 77.00 | 71.00 | 71.00 | 71.00 | -6.58% | 80,600 |
| Jun 25, 2026 | 75.00 | 77.00 | 73.00 | 76.00 | 76.00 | 2.70% | 107,100 |
| Jun 24, 2026 | 70.00 | 76.00 | 70.00 | 74.00 | 74.00 | 4.23% | 148,100 |
| 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 |