Skip to main content
logo
B&P Co.,Ltd. (TYO:7804)
Japan flag Japan · Delayed Price · Currency is JPY
2,523.00
-4.00 (-0.16%)
Jan 23, 2026, 3:30 PM JST

B&P Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,527.002,540.002,501.002,523.002,523.00-0.16%3,000
Jan 22, 20262,555.002,570.002,526.002,527.002,527.00-1.10%1,700
Jan 21, 20262,563.002,563.002,531.002,555.002,555.00-0.58%1,500
Jan 20, 20262,570.002,571.002,558.002,570.002,570.00-0.19%1,900
Jan 19, 20262,561.002,632.002,532.002,575.002,575.000.55%4,300
Jan 16, 20262,540.002,561.002,530.002,561.002,561.00-4,700
Jan 15, 20262,577.002,577.002,550.002,561.002,561.00-2,400
Jan 14, 20262,584.002,585.002,561.002,561.002,561.00-0.89%2,200
Jan 13, 20262,550.002,585.002,535.002,584.002,584.001.65%3,900
Jan 9, 20262,572.002,572.002,540.002,542.002,542.00-0.31%3,600
Jan 8, 20262,543.002,568.002,541.002,550.002,550.000.39%4,300
Jan 7, 20262,535.002,540.002,530.002,540.002,540.000.20%1,500
Jan 6, 20262,500.002,543.002,500.002,535.002,535.002.01%4,800
Jan 5, 20262,479.002,495.002,470.002,485.002,485.001.35%4,300
Dec 30, 20252,450.002,469.002,439.002,452.002,452.000.57%2,400
Dec 29, 20252,415.002,449.002,407.002,438.002,438.001.58%3,500
Dec 26, 20252,430.002,430.002,400.002,400.002,400.00-1.23%9,100
Dec 25, 20252,432.002,447.002,423.002,430.002,430.00-0.82%4,300
Dec 24, 20252,474.002,476.002,450.002,450.002,450.00-0.08%2,500
Dec 23, 20252,451.002,474.002,449.002,452.002,452.000.08%4,000
Dec 22, 20252,468.002,473.002,450.002,450.002,450.00-0.61%4,100
Dec 19, 20252,476.002,478.002,462.002,465.002,465.000.41%2,300
Dec 18, 20252,451.002,455.002,424.002,455.002,455.000.12%2,500
Dec 17, 20252,426.002,453.002,420.002,452.002,452.001.20%6,900
Dec 16, 20252,409.002,430.002,409.002,423.002,423.000.46%2,500
Dec 15, 20252,414.002,432.002,406.002,412.002,412.00-0.08%5,500
Dec 12, 20252,414.002,427.002,400.002,414.002,414.00-0.58%6,500
Dec 11, 20252,466.002,466.002,400.002,428.002,428.00-1.90%11,200
Dec 10, 20252,560.002,560.002,420.002,475.002,475.00-6.85%36,800
Dec 9, 20252,627.002,657.002,570.002,657.002,657.001.30%24,600
Dec 8, 20252,576.002,623.002,553.002,623.002,623.002.10%9,400
Dec 5, 20252,521.002,569.002,515.002,569.002,569.001.54%3,600
Dec 4, 20252,550.002,564.002,518.002,530.002,530.00-0.78%4,000
Dec 3, 20252,585.002,585.002,550.002,550.002,550.00-1.35%1,600
Dec 2, 20252,610.002,610.002,517.002,585.002,585.00-0.96%3,400
Dec 1, 20252,583.002,610.002,583.002,610.002,610.001.05%3,800
Nov 28, 20252,597.002,610.002,570.002,583.002,583.00-0.92%4,700
Nov 27, 20252,600.002,607.002,535.002,607.002,607.000.12%9,400
Nov 26, 20252,626.002,635.002,511.002,604.002,604.008.05%62,600
Nov 25, 20252,360.002,427.002,360.002,410.002,410.002.12%5,600
Nov 21, 20252,330.002,375.002,323.002,360.002,360.000.21%5,200
Nov 20, 20252,367.002,397.002,345.002,355.002,355.00-0.51%4,000
Nov 19, 20252,370.002,370.002,319.002,367.002,367.000.08%5,000
Nov 18, 20252,410.002,417.002,359.002,365.002,365.00-2.79%6,400
Nov 17, 20252,442.002,450.002,400.002,433.002,433.000.83%8,100
Nov 14, 20252,471.002,472.002,413.002,413.002,413.00-2.35%8,000
Nov 13, 20252,446.002,486.002,446.002,471.002,471.002.02%9,400
Nov 12, 20252,400.002,422.002,400.002,422.002,422.001.68%4,400
Nov 11, 20252,411.002,424.002,382.002,382.002,382.00-1.20%6,300
Nov 10, 20252,393.002,413.002,384.002,411.002,411.001.05%4,500