BCC Co., Ltd. (TYO:7376)
Japan · Delayed Price · Currency is JPY 1,184.00
+69.00 (6.19%)
May 20, 2026, 12:48 PM JST
BCC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,139.00 | 1,139.00 | 1,096.00 | 1,115.00 | 1,115.00 | -2.11% | 22,700 |
| May 18, 2026 | 1,200.00 | 1,258.00 | 1,102.00 | 1,139.00 | 1,139.00 | -6.26% | 30,800 |
| May 15, 2026 | 1,122.00 | 1,220.00 | 1,111.00 | 1,215.00 | 1,215.00 | 8.29% | 65,400 |
| May 14, 2026 | 1,105.00 | 1,157.00 | 1,041.00 | 1,122.00 | 1,122.00 | -0.71% | 74,000 |
| May 13, 2026 | 1,195.00 | 1,224.00 | 1,109.00 | 1,130.00 | 1,130.00 | -5.83% | 80,900 |
| May 12, 2026 | 1,100.00 | 1,200.00 | 1,023.00 | 1,200.00 | 1,200.00 | 8.60% | 57,600 |
| May 11, 2026 | 1,200.00 | 1,202.00 | 1,100.00 | 1,105.00 | 1,105.00 | -7.76% | 78,700 |
| May 8, 2026 | 1,234.00 | 1,310.00 | 1,160.00 | 1,198.00 | 1,198.00 | -2.68% | 64,500 |
| May 7, 2026 | 1,083.00 | 1,233.00 | 1,083.00 | 1,231.00 | 1,231.00 | 14.30% | 96,300 |
| May 1, 2026 | 1,072.00 | 1,082.00 | 1,048.00 | 1,077.00 | 1,077.00 | 3.36% | 11,500 |
| Apr 30, 2026 | 1,063.00 | 1,136.00 | 1,017.00 | 1,042.00 | 1,042.00 | 0.87% | 36,000 |
| Apr 28, 2026 | 1,035.00 | 1,035.00 | 983.00 | 1,033.00 | 1,033.00 | 3.82% | 33,000 |
| Apr 27, 2026 | 996.00 | 1,137.00 | 980.00 | 995.00 | 995.00 | 0.20% | 56,600 |
| Apr 24, 2026 | 964.00 | 993.00 | 927.00 | 993.00 | 993.00 | 3.65% | 40,600 |
| Apr 23, 2026 | 918.00 | 972.00 | 850.00 | 958.00 | 958.00 | 2.68% | 46,000 |
| Apr 22, 2026 | 960.00 | 990.00 | 890.00 | 933.00 | 933.00 | -2.61% | 71,700 |
| Apr 21, 2026 | 815.00 | 958.00 | 815.00 | 958.00 | 958.00 | 18.56% | 203,100 |
| Apr 20, 2026 | 696.00 | 826.00 | 695.00 | 808.00 | 808.00 | 15.43% | 74,700 |
| Apr 17, 2026 | 691.00 | 700.00 | 687.00 | 700.00 | 700.00 | 2.79% | 10,200 |
| Apr 16, 2026 | 688.00 | 690.00 | 681.00 | 681.00 | 681.00 | 0.29% | 5,000 |
| Apr 15, 2026 | 689.00 | 689.00 | 677.00 | 679.00 | 679.00 | -2.86% | 6,200 |
| Apr 14, 2026 | 680.00 | 699.00 | 670.00 | 699.00 | 699.00 | 2.64% | 11,100 |
| Apr 13, 2026 | 687.00 | 700.00 | 671.00 | 681.00 | 681.00 | -0.87% | 13,200 |
| Apr 10, 2026 | 686.00 | 687.00 | 686.00 | 687.00 | 687.00 | -1.29% | 500 |
| Apr 9, 2026 | 689.00 | 699.00 | 689.00 | 696.00 | 696.00 | -1.14% | 700 |
| Apr 8, 2026 | 709.00 | 709.00 | 695.00 | 704.00 | 704.00 | -0.56% | 700 |
| Apr 7, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 1.43% | 1,600 |
| Apr 6, 2026 | 700.00 | 700.00 | 685.00 | 698.00 | 698.00 | -0.29% | 1,400 |
| Apr 3, 2026 | 700.00 | 701.00 | 700.00 | 700.00 | 700.00 | 1.01% | 19,600 |
| Apr 2, 2026 | 698.00 | 700.00 | 693.00 | 693.00 | 693.00 | -0.72% | 5,500 |
| Apr 1, 2026 | 700.00 | 702.00 | 679.00 | 698.00 | 698.00 | -0.14% | 50,600 |
| Mar 31, 2026 | 700.00 | 720.00 | 664.00 | 699.00 | 699.00 | -0.14% | 79,400 |
| Mar 30, 2026 | 632.00 | 710.00 | 631.00 | 700.00 | 700.00 | 7.36% | 20,600 |
| Mar 27, 2026 | 616.67 | 652.00 | 616.67 | 652.00 | 652.00 | 2.95% | 120,599 |
| Mar 26, 2026 | 622.67 | 633.67 | 621.00 | 633.33 | 633.33 | - | 2,999 |
| Mar 25, 2026 | 638.33 | 638.33 | 633.33 | 633.33 | 633.33 | -2.06% | 899 |
| Mar 24, 2026 | 649.00 | 649.00 | 646.67 | 646.67 | 646.67 | 0.99% | 2,399 |
| Mar 17, 2026 | 640.33 | 640.33 | 640.33 | 640.33 | 640.33 | 2.13% | 299 |
| Mar 12, 2026 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | -2.08% | 599 |
| Mar 11, 2026 | 627.00 | 640.33 | 627.00 | 640.33 | 640.33 | - | 599 |
| Mar 10, 2026 | 636.33 | 650.00 | 624.00 | 640.33 | 640.33 | -1.44% | 2,699 |
| Mar 9, 2026 | 646.67 | 649.67 | 646.67 | 649.67 | 649.67 | -0.76% | 1,799 |
| Mar 5, 2026 | 654.67 | 654.67 | 654.67 | 654.67 | 654.67 | 1.76% | 1,199 |
| Mar 4, 2026 | 630.00 | 643.33 | 623.33 | 643.33 | 643.33 | 0.36% | 15,299 |
| Mar 3, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -1.38% | 599 |
| Mar 2, 2026 | 643.33 | 656.67 | 630.00 | 650.00 | 650.00 | 0.10% | 17,099 |
| Feb 27, 2026 | 643.33 | 649.33 | 636.67 | 649.33 | 649.33 | -1.57% | 8,999 |
| Feb 25, 2026 | 659.67 | 659.67 | 659.67 | 659.67 | 659.67 | 1.49% | 1,199 |
| Feb 24, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2.09% | 1,499 |
| Feb 20, 2026 | 625.00 | 640.33 | 625.00 | 636.67 | 636.67 | -0.26% | 4,799 |