Skip to main content
logo
B&P Co.,Ltd. (TYO:7804)
Japan flag Japan · Delayed Price · Currency is JPY
2,159.00
+32.00 (1.50%)
Jun 24, 2026, 10:33 AM JST

B&P Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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