BCC Co., Ltd. (TYO:7376)
Japan · Delayed Price · Currency is JPY 381.00
+20.00 (5.54%)
Nov 9, 2026, 3:30 PM JST
BCC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 372.00 | 394.00 | 361.00 | 381.00 | 381.00 | 5.54% | 109,200 |
| Nov 6, 2026 | 430.00 | 430.00 | 358.00 | 361.00 | 361.00 | -17.58% | 221,000 |
| Nov 5, 2026 | 483.00 | 484.00 | 427.00 | 438.00 | 438.00 | -7.79% | 62,100 |
| Nov 4, 2026 | 523.00 | 528.00 | 472.00 | 475.00 | 475.00 | -10.88% | 68,100 |
| Nov 2, 2026 | 530.00 | 536.00 | 522.00 | 533.00 | 533.00 | 0.57% | 11,300 |
| Oct 30, 2026 | 572.00 | 581.00 | 526.00 | 530.00 | 530.00 | -7.34% | 21,800 |
| Oct 29, 2026 | 576.00 | 584.00 | 572.00 | 572.00 | 572.00 | -2.22% | 5,000 |
| Oct 28, 2026 | 577.00 | 585.00 | 558.00 | 585.00 | 585.00 | 0.86% | 43,600 |
| Oct 27, 2026 | 567.00 | 591.00 | 561.00 | 580.00 | 580.00 | -1.19% | 53,200 |
| Oct 26, 2026 | 543.00 | 591.00 | 534.00 | 587.00 | 587.00 | 8.10% | 102,700 |
| Oct 23, 2026 | 580.00 | 588.00 | 528.00 | 543.00 | 543.00 | -9.05% | 217,800 |
| Oct 22, 2026 | 692.00 | 726.00 | 587.00 | 597.00 | 597.00 | -19.00% | 350,200 |
| Oct 21, 2026 | 902.00 | 930.00 | 737.00 | 737.00 | 737.00 | -16.91% | 518,900 |
| Oct 20, 2026 | 905.00 | 966.00 | 855.00 | 887.00 | 887.00 | -2.53% | 233,500 |
| Oct 19, 2026 | 788.00 | 924.00 | 757.00 | 910.00 | 910.00 | 15.48% | 297,700 |
| Oct 16, 2026 | 759.00 | 802.00 | 735.00 | 788.00 | 788.00 | 3.68% | 72,000 |
| Oct 15, 2026 | 710.00 | 775.00 | 710.00 | 760.00 | 760.00 | 7.50% | 86,200 |
| Oct 14, 2026 | 647.00 | 717.00 | 641.00 | 707.00 | 707.00 | 7.61% | 96,700 |
| Oct 13, 2026 | 689.00 | 689.00 | 647.00 | 657.00 | 657.00 | -4.78% | 51,700 |
| 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 |