BCC Co., Ltd. (TYO:7376)
Japan · Delayed Price · Currency is JPY 1,964.00
+34.00 (1.76%)
Mar 5, 2026, 9:50 AM JST
BCC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1.76% | 400 |
| Mar 4, 2026 | 1,890.00 | 1,930.00 | 1,870.00 | 1,930.00 | 1,930.00 | 0.36% | 5,100 |
| Mar 3, 2026 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | -1.38% | 200 |
| Mar 2, 2026 | 1,930.00 | 1,970.00 | 1,890.00 | 1,950.00 | 1,950.00 | 0.10% | 5,700 |
| Feb 27, 2026 | 1,930.00 | 1,948.00 | 1,910.00 | 1,948.00 | 1,948.00 | -1.57% | 3,000 |
| Feb 25, 2026 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1.49% | 400 |
| Feb 24, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 2.09% | 500 |
| Feb 20, 2026 | 1,875.00 | 1,921.00 | 1,875.00 | 1,910.00 | 1,910.00 | -0.26% | 1,600 |
| Feb 19, 2026 | 1,875.00 | 1,916.00 | 1,875.00 | 1,915.00 | 1,915.00 | - | 400 |
| Feb 18, 2026 | 1,905.00 | 1,944.00 | 1,904.00 | 1,915.00 | 1,915.00 | -1.54% | 1,200 |
| Feb 17, 2026 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.73% | 100 |
| Feb 16, 2026 | 1,971.00 | 1,971.00 | 1,931.00 | 1,931.00 | 1,931.00 | - | 300 |
| Feb 13, 2026 | 1,891.00 | 1,931.00 | 1,891.00 | 1,931.00 | 1,931.00 | - | 200 |
| Feb 12, 2026 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | -0.57% | 26,200 |
| Feb 10, 2026 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.05% | 100 |
| Feb 9, 2026 | 1,981.00 | 1,981.00 | 1,941.00 | 1,943.00 | 1,943.00 | -1.32% | 300 |
| Feb 5, 2026 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 1.49% | 200 |
| Feb 4, 2026 | 1,900.00 | 1,940.00 | 1,897.00 | 1,940.00 | 1,940.00 | -1.87% | 2,500 |
| Feb 3, 2026 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | - | 100 |
| Jan 30, 2026 | 1,966.00 | 1,977.00 | 1,966.00 | 1,977.00 | 1,977.00 | 4.05% | 600 |
| Jan 28, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | 100 |
| Jan 26, 2026 | 1,902.00 | 1,979.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.26% | 6,000 |
| 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 |