BCC Co., Ltd. (TYO:7376)
Japan · Delayed Price · Currency is JPY 942.00
-18.00 (-1.88%)
Aug 19, 2026, 3:23 PM JST
BCC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |