Skip to main content
logo
B&P Co.,Ltd. (TYO:7804)
Japan flag Japan · Delayed Price · Currency is JPY
2,595.00
+43.00 (1.68%)
Oct 26, 2026, 3:30 PM JST

B&P Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,551.002,600.002,543.002,595.002,595.001.68%7,300
Oct 23, 20262,540.002,559.002,520.002,552.002,552.00-0.78%4,700
Oct 22, 20262,560.002,579.002,545.002,572.002,572.000.12%4,700
Oct 21, 20262,553.002,569.002,550.002,569.002,569.000.12%3,000
Oct 20, 20262,563.002,579.002,535.002,566.002,566.000.04%4,200
Oct 19, 20262,555.002,570.002,524.002,565.002,565.000.79%7,700
Oct 16, 20262,544.002,566.002,540.002,545.002,545.00-0.55%4,700
Oct 15, 20262,562.002,570.002,550.002,559.002,559.00-0.20%4,300
Oct 14, 20262,550.002,574.002,550.002,564.002,564.00-0.31%3,400
Oct 13, 20262,540.002,572.002,540.002,572.002,572.000.59%5,800
Oct 9, 20262,575.002,575.002,545.002,557.002,557.00-0.74%104,800
Oct 8, 20262,562.002,579.002,562.002,576.002,576.000.55%3,600
Oct 7, 20262,567.002,580.002,555.002,562.002,562.000.39%5,700
Oct 6, 20262,580.002,580.002,543.002,552.002,552.00-1.28%10,500
Oct 5, 20262,570.002,586.002,564.002,585.002,585.000.78%5,200
Oct 2, 20262,548.002,568.002,548.002,565.002,565.001.66%3,800
Oct 1, 20262,510.002,550.002,505.002,523.002,523.000.52%6,000
Sep 30, 20262,468.002,665.002,461.002,510.002,510.001.70%21,400
Sep 29, 20262,444.002,475.002,439.002,468.002,468.000.94%10,100
Sep 28, 20262,429.002,445.002,429.002,445.002,445.001.03%5,600
Sep 25, 20262,408.002,423.002,408.002,420.002,420.000.58%7,200
Sep 24, 20262,405.002,409.002,403.002,406.002,406.000.04%4,700
Sep 18, 20262,408.002,415.002,402.002,405.002,405.00-0.12%3,100
Sep 17, 20262,404.002,410.002,385.002,408.002,408.001.01%2,900
Sep 16, 20262,399.002,399.002,381.002,384.002,384.00-0.50%1,900
Sep 15, 20262,400.002,408.002,381.002,396.002,396.00-0.33%2,900
Sep 14, 20262,415.002,415.002,380.002,404.002,404.000.04%1,300
Sep 11, 20262,395.002,403.002,366.002,403.002,403.00-0.46%3,300
Sep 10, 20262,420.002,428.002,389.002,414.002,414.001.05%6,800
Sep 9, 20262,371.002,390.002,363.002,389.002,389.000.38%4,100
Sep 8, 20262,367.002,380.002,362.002,380.002,380.00-0.08%1,400
Sep 7, 20262,382.002,388.002,375.002,382.002,382.00-2,100
Sep 4, 20262,381.002,382.002,359.002,382.002,382.000.08%1,100
Sep 3, 20262,379.002,380.002,369.002,380.002,380.000.04%600
Sep 2, 20262,385.002,385.002,355.002,379.002,379.00-0.25%2,000
Sep 1, 20262,384.002,386.002,360.002,385.002,385.000.55%3,300
Aug 31, 20262,368.002,372.002,353.002,372.002,372.000.81%1,900
Aug 28, 20262,337.002,366.002,337.002,353.002,353.000.73%4,700
Aug 27, 20262,330.002,336.002,330.002,336.002,336.00-0.04%1,300
Aug 26, 20262,339.002,339.002,320.002,337.002,337.00-0.04%1,400
Aug 25, 20262,332.002,343.002,290.002,338.002,338.000.52%3,500
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