Skip to main content
logo
B&P Co.,Ltd. (TYO:7804)
Japan flag Japan · Delayed Price · Currency is JPY
2,126.00
+24.00 (1.14%)
Jun 3, 2026, 1:33 PM JST

B&P Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,126.002,130.002,102.002,102.002,102.00-1.27%3,100
Jun 1, 20262,170.002,193.002,108.002,129.002,129.00-2.87%2,500
May 29, 20262,199.002,222.002,182.002,192.002,192.00-0.32%2,300
May 28, 20262,186.002,199.002,181.002,199.002,199.000.83%500
May 27, 20262,163.002,200.002,163.002,181.002,181.00-0.46%1,400
May 26, 20262,153.002,191.002,138.002,191.002,191.000.83%2,100
May 25, 20262,123.002,174.002,106.002,173.002,173.002.50%4,400
May 22, 20262,120.002,127.002,100.002,120.002,120.00-0.09%2,200
May 21, 20262,131.002,131.002,100.002,122.002,122.00-0.14%2,300
May 20, 20262,130.002,130.002,104.002,125.002,125.00-400
May 19, 20262,113.002,129.002,091.002,125.002,125.000.19%3,200
May 18, 20262,114.002,121.002,100.002,121.002,121.000.81%4,000
May 15, 20262,149.002,152.002,102.002,104.002,104.00-2.09%4,800
May 14, 20262,177.002,180.002,149.002,149.002,149.00-1.83%4,000
May 13, 20262,191.002,241.002,159.002,189.002,189.00-1.17%7,500
May 12, 20262,249.002,249.002,212.002,215.002,215.00-1.51%1,100
May 11, 20262,204.002,251.002,204.002,249.002,249.001.44%1,500
May 8, 20262,201.002,288.002,201.002,217.002,217.000.77%2,800
May 7, 20262,229.002,259.002,150.002,200.002,200.00-1.57%8,800
May 1, 20262,247.002,335.002,225.002,235.002,235.00-0.58%4,600
Apr 30, 20262,255.002,273.002,213.002,248.002,248.00-1.83%3,900
Apr 28, 20262,315.002,336.002,290.002,290.002,290.00-2.35%7,500
Apr 27, 20262,424.002,424.002,343.002,345.002,345.00-1.72%11,500
Apr 24, 20262,380.002,390.002,378.002,386.002,386.00-0.38%4,000
Apr 23, 20262,400.002,407.002,385.002,395.002,395.00-0.21%3,700
Apr 22, 20262,409.002,409.002,400.002,400.002,400.00-0.33%4,800
Apr 21, 20262,406.002,420.002,406.002,408.002,408.000.08%1,000
Apr 20, 20262,415.002,422.002,406.002,406.002,406.00-0.37%2,200
Apr 17, 20262,417.002,439.002,415.002,415.002,415.00-0.90%2,100
Apr 16, 20262,399.002,437.002,381.002,437.002,437.001.58%3,400
Apr 15, 20262,446.002,463.002,385.002,399.002,399.00-2.76%7,300
Apr 14, 20262,484.002,485.002,450.002,467.002,467.00-0.12%5,500
Apr 13, 20262,485.002,485.002,456.002,470.002,470.000.82%4,000
Apr 10, 20262,473.002,476.002,442.002,450.002,450.00-0.89%4,400
Apr 9, 20262,484.002,485.002,463.002,472.002,472.000.32%4,100
Apr 8, 20262,429.002,483.002,411.002,464.002,464.002.24%7,100
Apr 7, 20262,428.002,428.002,402.002,410.002,410.00-0.21%14,500
Apr 6, 20262,420.002,428.002,401.002,415.002,415.001.47%9,600
Apr 3, 20262,378.002,380.002,330.002,380.002,380.000.21%5,500
Apr 2, 20262,377.002,400.002,374.002,375.002,375.001.37%7,300
Apr 1, 20262,343.002,366.002,321.002,343.002,343.001.17%3,900
Mar 31, 20262,308.002,335.002,300.002,316.002,316.000.87%2,900
Mar 30, 20262,266.002,315.002,266.002,296.002,296.00-0.22%5,600
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