BCC Co., Ltd. (TYO:7376)
Japan · Delayed Price · Currency is JPY 1,180.00
+2.00 (0.17%)
Jul 30, 2026, 3:30 PM JST
BCC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - | - | 28,000 |
| Jul 29, 2026 | 1,168.00 | 1,178.00 | 1,120.00 | 1,178.00 | 1,178.00 | 0.60% | 27,900 |
| Jul 28, 2026 | 1,168.00 | 1,200.00 | 1,040.00 | 1,171.00 | 1,171.00 | - | 59,200 |
| Jul 27, 2026 | 1,129.00 | 1,194.00 | 1,100.00 | 1,171.00 | 1,171.00 | 4.55% | 57,700 |
| Jul 24, 2026 | 1,072.00 | 1,136.00 | 1,049.00 | 1,120.00 | 1,120.00 | 4.48% | 44,400 |
| Jul 23, 2026 | 998.00 | 1,072.00 | 998.00 | 1,072.00 | 1,072.00 | 5.72% | 8,800 |
| Jul 22, 2026 | 1,073.00 | 1,073.00 | 957.00 | 1,014.00 | 1,014.00 | -2.78% | 43,600 |
| Jul 21, 2026 | 974.00 | 1,114.00 | 974.00 | 1,043.00 | 1,043.00 | 6.43% | 69,400 |
| Jul 17, 2026 | 1,036.00 | 1,041.00 | 972.00 | 980.00 | 980.00 | -8.33% | 17,800 |
| Jul 16, 2026 | 1,008.00 | 1,069.00 | 1,000.00 | 1,069.00 | 1,069.00 | 2.99% | 8,400 |
| Jul 15, 2026 | 954.00 | 1,040.00 | 952.00 | 1,038.00 | 1,038.00 | 7.90% | 21,800 |
| Jul 14, 2026 | 964.00 | 984.00 | 952.00 | 962.00 | 962.00 | -1.74% | 2,400 |
| Jul 13, 2026 | 974.00 | 985.00 | 951.00 | 979.00 | 979.00 | 0.51% | 8,200 |
| Jul 10, 2026 | 955.00 | 1,005.00 | 940.00 | 974.00 | 974.00 | 1.99% | 14,900 |
| Jul 9, 2026 | 972.00 | 972.00 | 923.00 | 955.00 | 955.00 | -3.24% | 18,200 |
| Jul 8, 2026 | 991.00 | 998.00 | 951.00 | 987.00 | 987.00 | -0.50% | 8,800 |
| Jul 7, 2026 | 990.00 | 1,010.00 | 960.00 | 992.00 | 992.00 | 0.20% | 5,600 |
| Jul 6, 2026 | 1,030.00 | 1,038.00 | 975.00 | 990.00 | 990.00 | -1.00% | 34,800 |
| Jul 3, 2026 | 976.00 | 1,054.00 | 950.00 | 1,000.00 | 1,000.00 | -8.76% | 66,000 |
| Jul 2, 2026 | 950.00 | 1,096.00 | 950.00 | 1,096.00 | 1,096.00 | 15.86% | 35,900 |
| Jul 1, 2026 | 1,031.00 | 1,050.00 | 912.00 | 946.00 | 946.00 | -8.24% | 29,600 |
| Jun 30, 2026 | 1,030.00 | 1,069.00 | 1,030.00 | 1,031.00 | 1,031.00 | -2.74% | 4,200 |
| Jun 29, 2026 | 1,070.00 | 1,083.00 | 1,034.00 | 1,060.00 | 1,060.00 | 0.76% | 4,100 |
| Jun 26, 2026 | 1,086.00 | 1,090.00 | 1,012.00 | 1,052.00 | 1,052.00 | -5.73% | 10,200 |
| Jun 25, 2026 | 1,106.00 | 1,116.00 | 1,070.00 | 1,116.00 | 1,116.00 | 0.36% | 3,300 |
| Jun 24, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,112.00 | 1,112.00 | -0.63% | 2,900 |
| Jun 23, 2026 | 1,130.00 | 1,130.00 | 1,065.00 | 1,119.00 | 1,119.00 | 1.73% | 5,500 |
| Jun 22, 2026 | 1,102.00 | 1,120.00 | 1,075.00 | 1,100.00 | 1,100.00 | 0.09% | 8,700 |
| Jun 19, 2026 | 1,090.00 | 1,099.00 | 1,076.00 | 1,099.00 | 1,099.00 | 0.83% | 5,500 |
| Jun 18, 2026 | 1,080.00 | 1,098.00 | 1,060.00 | 1,090.00 | 1,090.00 | 0.65% | 6,200 |
| Jun 17, 2026 | 1,090.00 | 1,114.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.09% | 12,400 |
| Jun 16, 2026 | 1,081.00 | 1,093.00 | 1,033.00 | 1,082.00 | 1,082.00 | 0.19% | 8,500 |
| Jun 15, 2026 | 1,035.00 | 1,090.00 | 1,032.00 | 1,080.00 | 1,080.00 | 2.86% | 15,200 |
| Jun 12, 2026 | 986.00 | 1,050.00 | 971.00 | 1,050.00 | 1,050.00 | 3.96% | 21,400 |
| Jun 11, 2026 | 1,054.00 | 1,054.00 | 960.00 | 1,010.00 | 1,010.00 | -6.83% | 23,400 |
| Jun 10, 2026 | 1,064.00 | 1,084.00 | 1,000.00 | 1,084.00 | 1,084.00 | - | 29,200 |
| Jun 9, 2026 | 1,149.00 | 1,150.00 | 1,020.00 | 1,084.00 | 1,084.00 | -5.08% | 48,800 |
| Jun 8, 2026 | 1,096.00 | 1,150.00 | 1,070.00 | 1,142.00 | 1,142.00 | 1.42% | 66,000 |
| Jun 5, 2026 | 1,124.00 | 1,145.00 | 1,100.00 | 1,126.00 | 1,126.00 | -0.35% | 29,300 |
| Jun 4, 2026 | 1,175.00 | 1,196.00 | 1,120.00 | 1,130.00 | 1,130.00 | -4.32% | 49,300 |
| Jun 3, 2026 | 1,221.00 | 1,222.00 | 1,171.00 | 1,181.00 | 1,181.00 | -1.83% | 35,800 |
| Jun 2, 2026 | 1,295.00 | 1,295.00 | 1,189.00 | 1,203.00 | 1,203.00 | -7.39% | 61,300 |
| Jun 1, 2026 | 1,206.00 | 1,299.00 | 1,198.00 | 1,299.00 | 1,299.00 | 7.80% | 44,700 |
| May 29, 2026 | 1,199.00 | 1,223.00 | 1,175.00 | 1,205.00 | 1,205.00 | 0.25% | 28,200 |
| May 28, 2026 | 1,218.00 | 1,240.00 | 1,081.00 | 1,202.00 | 1,202.00 | 0.92% | 70,500 |
| May 27, 2026 | 1,243.00 | 1,270.00 | 1,160.00 | 1,191.00 | 1,191.00 | -4.34% | 58,900 |
| May 26, 2026 | 1,196.00 | 1,290.00 | 1,195.00 | 1,245.00 | 1,245.00 | 1.55% | 101,000 |
| May 25, 2026 | 1,200.00 | 1,240.00 | 1,169.00 | 1,226.00 | 1,226.00 | 3.81% | 38,600 |
| May 22, 2026 | 1,193.00 | 1,193.00 | 1,143.00 | 1,181.00 | 1,181.00 | -0.51% | 16,100 |
| May 21, 2026 | 1,184.00 | 1,200.00 | 1,151.00 | 1,187.00 | 1,187.00 | 2.86% | 22,200 |