Skip to main content
logo
B&P Co.,Ltd. (TYO:7804)
Japan flag Japan · Delayed Price · Currency is JPY
2,326.00
+8.00 (0.35%)
Aug 24, 2026, 1:39 PM JST

B&P Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,322.002,342.002,316.002,326.002,326.000.35%3,000
Aug 21, 20262,308.002,320.002,308.002,318.002,318.000.43%900
Aug 20, 20262,331.002,331.002,304.002,308.002,308.000.35%700
Aug 19, 20262,310.002,310.002,283.002,300.002,300.00-1.46%2,000
Aug 18, 20262,335.002,335.002,320.002,334.002,334.00-700
Aug 17, 20262,350.002,350.002,323.002,334.002,334.000.30%1,700
Aug 14, 20262,315.002,327.002,310.002,327.002,327.001.13%1,000
Aug 13, 20262,316.002,322.002,299.002,301.002,301.000.31%1,500
Aug 12, 20262,272.002,294.002,271.002,294.002,294.001.28%1,800
Aug 10, 20262,310.002,314.002,262.002,265.002,265.000.22%2,900
Aug 7, 20262,262.002,262.002,250.002,260.002,260.00-0.09%900
Aug 6, 20262,279.002,279.002,262.002,262.002,262.00-0.66%1,100
Aug 5, 20262,273.002,279.002,270.002,277.002,277.000.18%1,200
Aug 4, 20262,259.002,273.002,246.002,273.002,273.000.66%1,300
Aug 3, 20262,276.002,276.002,247.002,258.002,258.00-3,000
Jul 31, 20262,329.002,329.002,246.002,258.002,258.00-2.55%2,100
Jul 30, 20262,297.002,330.002,271.002,317.002,317.002.12%3,300
Jul 29, 20262,266.002,280.002,230.002,269.002,269.000.13%2,300
Jul 28, 20262,266.002,266.002,264.002,266.002,266.001.61%1,700
Jul 27, 20262,218.002,230.002,203.002,230.002,230.000.59%3,400
Jul 24, 20262,202.002,217.002,200.002,217.002,217.000.41%600
Jul 23, 20262,207.002,228.002,200.002,208.002,208.000.09%1,700
Jul 22, 20262,203.002,230.002,200.002,206.002,206.000.14%1,700
Jul 21, 20262,222.002,222.002,203.002,203.002,203.00-1.26%2,000
Jul 17, 20262,222.002,231.002,210.002,231.002,231.00-0.71%1,100
Jul 16, 20262,228.002,247.002,224.002,247.002,247.00-1.36%1,200
Jul 15, 20262,191.002,278.002,191.002,278.002,278.003.50%2,400
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