BCC Co., Ltd. (TYO:7376)
Japan · Delayed Price · Currency is JPY 690.00
-11.00 (-1.57%)
Oct 9, 2026, 3:30 PM JST
BCC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 686.00 | 696.00 | 648.00 | 690.00 | 690.00 | -1.57% | 41,800 |
| Oct 8, 2026 | 713.00 | 717.00 | 666.00 | 701.00 | 701.00 | -1.27% | 79,900 |
| Oct 7, 2026 | 688.00 | 711.00 | 587.00 | 710.00 | 710.00 | 1.00% | 216,800 |
| Oct 6, 2026 | 720.00 | 720.00 | 672.00 | 703.00 | 703.00 | -0.28% | 48,900 |
| Oct 5, 2026 | 708.00 | 738.00 | 705.00 | 705.00 | 705.00 | - | 45,600 |
| Oct 2, 2026 | 715.00 | 715.00 | 640.00 | 705.00 | 705.00 | -3.42% | 87,200 |
| Oct 1, 2026 | 739.00 | 740.00 | 708.00 | 730.00 | 730.00 | -0.82% | 14,500 |
| Sep 30, 2026 | 737.00 | 742.00 | 718.00 | 736.00 | 736.00 | - | 7,100 |
| Sep 29, 2026 | 761.00 | 766.00 | 712.00 | 736.00 | 736.00 | -5.15% | 60,800 |
| Sep 28, 2026 | 779.00 | 779.00 | 742.00 | 776.00 | 776.00 | 0.78% | 11,800 |
| Sep 25, 2026 | 809.00 | 809.00 | 768.00 | 770.00 | 770.00 | -3.02% | 11,400 |
| Sep 24, 2026 | 789.00 | 835.00 | 786.00 | 794.00 | 794.00 | 0.51% | 35,800 |
| Sep 18, 2026 | 792.00 | 828.00 | 790.00 | 790.00 | 790.00 | 1.02% | 21,500 |
| Sep 17, 2026 | 761.00 | 791.00 | 761.00 | 782.00 | 782.00 | 0.77% | 9,600 |
| Sep 16, 2026 | 785.00 | 798.00 | 763.00 | 776.00 | 776.00 | -1.15% | 12,700 |
| Sep 15, 2026 | 785.00 | 796.00 | 770.00 | 785.00 | 785.00 | -1.88% | 10,600 |
| Sep 14, 2026 | 746.00 | 800.00 | 728.00 | 800.00 | 800.00 | 7.24% | 38,600 |
| Sep 11, 2026 | 759.00 | 759.00 | 693.00 | 746.00 | 746.00 | -1.71% | 54,100 |
| Sep 10, 2026 | 759.00 | 776.00 | 751.00 | 759.00 | 759.00 | -0.78% | 16,900 |
| Sep 9, 2026 | 760.00 | 821.00 | 756.00 | 765.00 | 765.00 | 1.86% | 72,700 |
| Sep 8, 2026 | 748.00 | 770.00 | 731.00 | 751.00 | 751.00 | 0.13% | 27,800 |
| Sep 7, 2026 | 808.00 | 846.00 | 749.00 | 750.00 | 750.00 | -5.42% | 93,500 |
| Sep 4, 2026 | 826.00 | 830.00 | 780.00 | 793.00 | 793.00 | -4.00% | 42,200 |
| Sep 3, 2026 | 830.00 | 872.00 | 826.00 | 826.00 | 826.00 | -0.48% | 24,900 |
| Sep 2, 2026 | 870.00 | 871.00 | 814.00 | 830.00 | 830.00 | -4.93% | 37,400 |
| Sep 1, 2026 | 895.00 | 918.00 | 871.00 | 873.00 | 873.00 | -5.01% | 60,700 |
| Aug 31, 2026 | 766.00 | 940.00 | 766.00 | 919.00 | 919.00 | 16.33% | 248,600 |
| Aug 28, 2026 | 804.00 | 820.00 | 775.00 | 790.00 | 790.00 | -3.54% | 78,500 |
| Aug 27, 2026 | 765.00 | 863.00 | 746.00 | 819.00 | 819.00 | 5.00% | 169,600 |
| Aug 26, 2026 | 789.00 | 808.00 | 747.00 | 780.00 | 780.00 | -2.26% | 73,600 |
| Aug 25, 2026 | 820.00 | 820.00 | 723.00 | 798.00 | 798.00 | -2.56% | 266,700 |
| Aug 24, 2026 | 865.00 | 936.00 | 811.00 | 819.00 | 819.00 | -3.65% | 67,700 |
| Aug 21, 2026 | 912.00 | 912.00 | 820.00 | 850.00 | 850.00 | -8.31% | 114,200 |
| Aug 20, 2026 | 957.00 | 957.00 | 900.00 | 927.00 | 927.00 | -1.59% | 22,800 |
| Aug 19, 2026 | 955.00 | 960.00 | 922.00 | 942.00 | 942.00 | -1.88% | 21,400 |
| Aug 18, 2026 | 983.00 | 989.00 | 960.00 | 960.00 | 960.00 | -3.23% | 6,900 |
| Aug 17, 2026 | 998.00 | 1,000.00 | 952.00 | 992.00 | 992.00 | -0.60% | 15,700 |
| Aug 14, 2026 | 986.00 | 1,008.00 | 950.00 | 998.00 | 998.00 | 1.22% | 31,800 |
| Aug 13, 2026 | 985.00 | 990.00 | 966.00 | 986.00 | 986.00 | -0.80% | 14,000 |
| Aug 12, 2026 | 1,077.00 | 1,080.00 | 986.00 | 994.00 | 994.00 | -8.39% | 47,800 |
| Aug 10, 2026 | 1,071.00 | 1,107.00 | 1,071.00 | 1,085.00 | 1,085.00 | -1.27% | 13,000 |
| Aug 7, 2026 | 1,088.00 | 1,099.00 | 1,065.00 | 1,099.00 | 1,099.00 | 2.71% | 9,600 |
| Aug 6, 2026 | 1,095.00 | 1,095.00 | 1,063.00 | 1,070.00 | 1,070.00 | -1.02% | 6,400 |
| Aug 5, 2026 | 1,115.00 | 1,133.00 | 1,064.00 | 1,081.00 | 1,081.00 | -4.67% | 29,800 |
| Aug 4, 2026 | 1,127.00 | 1,139.00 | 1,086.00 | 1,134.00 | 1,134.00 | 0.62% | 37,700 |
| Aug 3, 2026 | 1,117.00 | 1,139.00 | 1,084.00 | 1,127.00 | 1,127.00 | 0.09% | 27,800 |
| Jul 31, 2026 | 1,150.00 | 1,182.00 | 1,100.00 | 1,126.00 | 1,126.00 | -4.58% | 43,000 |
| Jul 30, 2026 | 1,178.00 | 1,188.00 | 1,148.00 | 1,180.00 | 1,180.00 | 0.17% | 14,800 |
| 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 |