Skip to main content
logo
B&P Co.,Ltd. (TYO:7804)
Japan flag Japan · Delayed Price · Currency is JPY
2,189.00
-26.00 (-1.17%)
May 13, 2026, 3:30 PM JST

B&P Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262,191.002,211.002,159.002,171.00--1.99%2,000
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
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