BCC Co., Ltd. (TYO:7376)
Japan · Delayed Price · Currency is JPY 1,905.00
+99.00 (5.48%)
Jan 23, 2026, 2:25 PM JST
BCC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,799.00 | 1,906.00 | 1,752.00 | 1,905.00 | 1,905.00 | 5.48% | 3,900 |
| Jan 22, 2026 | 1,825.00 | 1,865.00 | 1,784.00 | 1,806.00 | 1,806.00 | 3.50% | 2,000 |
| Jan 21, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | -2.24% | 100 |
| Jan 20, 2026 | 1,705.00 | 1,785.00 | 1,705.00 | 1,785.00 | 1,785.00 | 2.29% | 700 |
| Jan 14, 2026 | 1,783.00 | 1,783.00 | 1,680.00 | 1,745.00 | 1,745.00 | -4.28% | 5,800 |
| Jan 13, 2026 | 1,891.00 | 1,891.00 | 1,800.00 | 1,823.00 | 1,823.00 | -1.51% | 4,000 |
| Jan 9, 2026 | 1,902.00 | 1,902.00 | 1,851.00 | 1,851.00 | 1,851.00 | -2.37% | 1,000 |
| Jan 8, 2026 | 1,892.00 | 1,910.00 | 1,892.00 | 1,896.00 | 1,896.00 | 0.32% | 5,800 |
| Jan 7, 2026 | 1,899.00 | 1,913.00 | 1,828.00 | 1,890.00 | 1,890.00 | -0.47% | 1,200 |
| Jan 6, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.05% | 200 |
| Jan 5, 2026 | 1,862.00 | 1,900.00 | 1,862.00 | 1,900.00 | 1,900.00 | 0.32% | 200 |
| Dec 30, 2025 | 1,890.00 | 1,934.00 | 1,865.00 | 1,894.00 | 1,894.00 | -1.87% | 700 |
| Dec 29, 2025 | 1,900.00 | 1,930.00 | 1,850.00 | 1,930.00 | 1,930.00 | 3.76% | 1,800 |
| Dec 26, 2025 | 1,930.00 | 1,930.00 | 1,860.00 | 1,860.00 | 1,860.00 | -4.37% | 200 |
| Dec 25, 2025 | 1,900.00 | 1,945.00 | 1,869.00 | 1,945.00 | 1,945.00 | 2.05% | 1,500 |
| Dec 24, 2025 | 1,906.00 | 1,906.00 | 1,866.00 | 1,906.00 | 1,906.00 | -2.06% | 700 |
| Dec 23, 2025 | 1,930.00 | 1,946.00 | 1,930.00 | 1,946.00 | 1,946.00 | -0.41% | 500 |
| Dec 22, 2025 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | -0.15% | 200 |
| Dec 18, 2025 | 1,959.00 | 1,969.00 | 1,957.00 | 1,957.00 | 1,957.00 | -0.61% | 600 |
| Dec 17, 2025 | 1,894.00 | 1,969.00 | 1,894.00 | 1,969.00 | 1,969.00 | 1.81% | 400 |
| Dec 16, 2025 | 1,939.00 | 1,939.00 | 1,934.00 | 1,934.00 | 1,934.00 | -2.27% | 300 |
| Dec 12, 2025 | 1,985.00 | 1,985.00 | 1,979.00 | 1,979.00 | 1,979.00 | -0.30% | 200 |
| Dec 11, 2025 | 1,965.00 | 1,985.00 | 1,945.00 | 1,985.00 | 1,985.00 | -0.70% | 9,700 |
| Dec 10, 2025 | 1,980.00 | 1,999.00 | 1,940.00 | 1,999.00 | 1,999.00 | - | 5,200 |
| Dec 9, 2025 | 1,920.00 | 1,999.00 | 1,920.00 | 1,999.00 | 1,999.00 | -0.55% | 600 |
| Dec 8, 2025 | 1,969.00 | 2,030.00 | 1,969.00 | 2,010.00 | 2,010.00 | 3.08% | 800 |
| Dec 5, 2025 | 2,035.00 | 2,035.00 | 1,945.00 | 1,950.00 | 1,950.00 | -4.13% | 1,000 |
| Dec 4, 2025 | 1,933.00 | 2,047.00 | 1,930.00 | 2,034.00 | 2,034.00 | 3.46% | 1,800 |
| Dec 3, 2025 | 2,092.00 | 2,092.00 | 1,966.00 | 1,966.00 | 1,966.00 | -8.22% | 2,200 |
| Dec 2, 2025 | 2,142.00 | 2,142.00 | 2,142.00 | 2,142.00 | 2,142.00 | -0.46% | 100 |
| Dec 1, 2025 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | - | 300 |
| Nov 28, 2025 | 2,069.00 | 2,300.00 | 2,050.00 | 2,152.00 | 2,152.00 | -0.78% | 15,100 |
| Nov 27, 2025 | 2,005.00 | 2,169.00 | 2,005.00 | 2,169.00 | 2,169.00 | 8.18% | 2,500 |
| Nov 25, 2025 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 4.16% | 300 |
| Nov 18, 2025 | 1,919.00 | 1,926.00 | 1,919.00 | 1,925.00 | 1,925.00 | - | 1,900 |
| Nov 17, 2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 200 |
| Nov 14, 2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.05% | 200 |
| Nov 12, 2025 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | -4.47% | 100 |
| Nov 7, 2025 | 2,024.00 | 2,024.00 | 1,974.00 | 2,014.00 | 2,014.00 | 0.95% | 400 |
| Nov 5, 2025 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.96% | 100 |
| Oct 31, 2025 | 1,936.00 | 1,976.00 | 1,936.00 | 1,976.00 | 1,976.00 | - | 200 |
| Oct 30, 2025 | 2,026.00 | 2,026.00 | 1,976.00 | 1,976.00 | 1,976.00 | -1.20% | 300 |
| Oct 29, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 100 |
| Oct 24, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -2.33% | 200 |
| Oct 23, 2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.28% | 600 |
| Oct 22, 2025 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | 2.10% | 100 |
| Oct 20, 2025 | 2,050.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | -2.33% | 200 |
| Oct 17, 2025 | 1,958.00 | 2,150.00 | 1,958.00 | 2,150.00 | 2,150.00 | 7.61% | 1,300 |
| Oct 16, 2025 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | -2.44% | 100 |
| Oct 15, 2025 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | -2.48% | 400 |