Skip to main content
logo
B&P Co.,Ltd. (TYO:7804)
Japan flag Japan · Delayed Price · Currency is JPY
2,296.00
-5.00 (-0.22%)
Mar 30, 2026, 3:30 PM JST

B&P Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,314.002,331.002,266.002,301.002,301.001.54%2,700
Mar 26, 20262,300.002,338.002,264.002,266.002,266.00-0.22%6,300
Mar 25, 20262,224.002,280.002,224.002,271.002,271.003.23%3,400
Mar 24, 20262,204.002,227.002,196.002,200.002,200.00-0.18%9,500
Mar 23, 20262,248.002,248.002,100.002,204.002,204.00-3.50%9,700
Mar 19, 20262,352.002,373.002,265.002,284.002,284.00-3.42%10,100
Mar 18, 20262,380.002,381.002,365.002,365.002,365.00-0.21%3,200
Mar 17, 20262,382.002,382.002,338.002,370.002,370.00-0.34%6,600
Mar 16, 20262,411.002,411.002,378.002,378.002,378.00-1.37%6,800
Mar 13, 20262,403.002,432.002,403.002,411.002,411.00-1.11%2,600
Mar 12, 20262,474.002,476.002,434.002,438.002,438.00-1.46%3,900
Mar 11, 20262,435.002,498.002,435.002,474.002,474.001.60%12,400
Mar 10, 20262,495.002,503.002,432.002,435.002,435.00-6.63%25,700
Mar 9, 20262,502.002,613.002,502.002,608.002,608.00-0.87%6,400
Mar 6, 20262,625.002,633.002,625.002,631.002,631.00-0.11%800
Mar 5, 20262,576.002,637.002,546.002,634.002,634.003.50%3,600
Mar 4, 20262,592.002,592.002,511.002,545.002,545.00-3.49%6,100
Mar 3, 20262,667.002,667.002,635.002,637.002,637.00-0.68%4,000
Mar 2, 20262,654.002,664.002,623.002,655.002,655.00-4,300
Feb 27, 20262,647.002,659.002,631.002,655.002,655.000.30%3,300
Feb 26, 20262,653.002,654.002,604.002,647.002,647.000.65%3,200
Feb 25, 20262,614.002,636.002,610.002,630.002,630.000.15%3,100
Feb 24, 20262,626.002,626.002,625.002,626.002,626.000.04%400
Feb 20, 20262,635.002,639.002,611.002,625.002,625.00-0.23%1,400
Feb 19, 20262,610.002,631.002,589.002,631.002,631.000.80%2,000
Feb 18, 20262,607.002,610.002,581.002,610.002,610.000.97%2,100
Feb 17, 20262,598.002,598.002,585.002,585.002,585.00-1,000
Feb 16, 20262,599.002,600.002,582.002,585.002,585.000.39%1,400
Feb 13, 20262,596.002,599.002,574.002,575.002,575.000.04%4,200
Feb 12, 20262,561.002,579.002,561.002,574.002,574.000.23%2,000
Feb 10, 20262,577.002,577.002,534.002,568.002,568.000.31%4,000
Feb 9, 20262,570.002,574.002,550.002,560.002,560.000.39%2,900
Feb 6, 20262,568.002,570.002,550.002,550.002,550.00-0.51%800
Feb 5, 20262,550.002,563.002,536.002,563.002,563.000.75%2,200
Feb 4, 20262,550.002,558.002,533.002,544.002,544.000.04%1,500
Feb 3, 20262,516.002,543.002,516.002,543.002,543.001.11%1,400
Feb 2, 20262,537.002,550.002,515.002,515.002,515.00-0.24%3,300
Jan 30, 20262,530.002,530.002,520.002,521.002,521.00-0.12%600
Jan 29, 20262,491.002,524.002,491.002,524.002,524.000.56%1,200
Jan 28, 20262,515.002,515.002,480.002,510.002,510.00-0.55%3,500
Jan 27, 20262,527.002,527.002,505.002,524.002,524.00-0.12%1,600
Jan 26, 20262,529.002,529.002,522.002,527.002,527.000.16%1,600
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