Skip to main content
logo
B&P Co.,Ltd. (TYO:7804)
Japan flag Japan · Delayed Price · Currency is JPY
2,278.00
+77.00 (3.50%)
Jul 15, 2026, 3:30 PM JST

B&P Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20262,191.002,220.002,191.002,220.00-0.86%2,300
Jul 14, 20262,184.002,201.002,184.002,201.002,201.000.78%1,300
Jul 13, 20262,185.002,198.002,184.002,184.002,184.00-0.59%1,900
Jul 10, 20262,226.002,233.002,178.002,197.002,197.00-1.04%2,700
Jul 9, 20262,280.002,280.002,200.002,220.002,220.00-1.64%2,200
Jul 8, 20262,255.002,257.002,255.002,257.002,257.000.09%400
Jul 7, 20262,255.002,260.002,255.002,255.002,255.00-500
Jul 6, 20262,250.002,255.002,246.002,255.002,255.000.22%1,400
Jul 3, 20262,238.002,251.002,216.002,250.002,250.000.54%1,500
Jul 2, 20262,237.002,238.002,216.002,238.002,238.000.04%2,300
Jul 1, 20262,220.002,240.002,220.002,237.002,237.000.22%800
Jun 30, 20262,227.002,250.002,215.002,232.002,232.00-0.36%1,000
Jun 29, 20262,229.002,240.002,212.002,240.002,240.000.49%800
Jun 26, 20262,223.002,229.002,194.002,229.002,229.001.69%3,800
Jun 25, 20262,170.002,192.002,165.002,192.002,192.001.53%900
Jun 24, 20262,158.002,159.002,158.002,159.002,159.001.50%400
Jun 23, 20262,126.002,189.002,126.002,127.002,127.00-0.05%2,100
Jun 22, 20262,120.002,129.002,120.002,128.002,128.000.42%1,500
Jun 19, 20262,127.002,166.002,112.002,119.002,119.00-0.98%3,300
Jun 18, 20262,151.002,169.002,121.002,140.002,140.00-1.38%3,600
Jun 17, 20262,225.002,238.002,170.002,170.002,170.00-2.78%3,900
Jun 16, 20262,230.002,232.002,223.002,232.002,232.000.09%400
Jun 15, 20262,240.002,262.002,216.002,230.002,230.00-0.40%2,300
Jun 12, 20262,209.002,240.002,209.002,239.002,239.001.50%600
Jun 11, 20262,238.002,238.002,206.002,206.002,206.00-0.54%900
Jun 10, 20262,283.002,283.002,200.002,218.002,218.00-0.67%4,000
Jun 9, 20262,188.002,265.002,138.002,233.002,233.002.06%3,200
Jun 8, 20262,117.002,188.002,101.002,188.002,188.002.34%2,600
Jun 5, 20262,112.002,138.002,112.002,138.002,138.001.33%1,200
Jun 4, 20262,101.002,125.002,101.002,110.002,110.00-0.75%1,000
Jun 3, 20262,103.002,133.002,101.002,126.002,126.001.14%1,900
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