BIPROGY Inc. (TYO:8056)
Japan · Delayed Price · Currency is JPY 4,636.00
+60.00 (1.31%)
At close: Mar 24, 2026
BIPROGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4,630.00 | 4,656.00 | 4,590.00 | 4,617.00 | - | 0.90% | 109,800 |
| Mar 23, 2026 | 4,547.00 | 4,637.00 | 4,522.00 | 4,576.00 | 4,576.00 | -0.87% | 389,300 |
| Mar 19, 2026 | 4,690.00 | 4,714.00 | 4,616.00 | 4,616.00 | 4,616.00 | -2.10% | 665,300 |
| Mar 18, 2026 | 4,678.00 | 4,716.00 | 4,636.00 | 4,715.00 | 4,715.00 | 0.32% | 352,900 |
| Mar 17, 2026 | 4,726.00 | 4,735.00 | 4,664.00 | 4,700.00 | 4,700.00 | -0.02% | 578,400 |
| Mar 16, 2026 | 4,654.00 | 4,738.00 | 4,620.00 | 4,701.00 | 4,701.00 | 0.60% | 641,300 |
| Mar 13, 2026 | 4,620.00 | 4,674.00 | 4,602.00 | 4,673.00 | 4,673.00 | 1.54% | 708,500 |
| Mar 12, 2026 | 4,518.00 | 4,612.00 | 4,496.00 | 4,602.00 | 4,602.00 | 0.68% | 686,400 |
| Mar 11, 2026 | 4,589.00 | 4,635.00 | 4,530.00 | 4,571.00 | 4,571.00 | -1.10% | 586,300 |
| Mar 10, 2026 | 4,642.00 | 4,642.00 | 4,549.00 | 4,622.00 | 4,622.00 | -0.13% | 784,400 |
| Mar 9, 2026 | 4,354.00 | 4,628.00 | 4,354.00 | 4,628.00 | 4,628.00 | 0.43% | 756,200 |
| Mar 6, 2026 | 4,550.00 | 4,642.00 | 4,506.00 | 4,608.00 | 4,608.00 | 2.42% | 551,400 |
| Mar 5, 2026 | 4,581.00 | 4,581.00 | 4,437.00 | 4,499.00 | 4,499.00 | -0.27% | 767,700 |
| Mar 4, 2026 | 4,533.00 | 4,538.00 | 4,418.00 | 4,511.00 | 4,511.00 | 0.07% | 795,500 |
| Mar 3, 2026 | 4,516.00 | 4,518.00 | 4,434.00 | 4,508.00 | 4,508.00 | 0.11% | 902,000 |
| Mar 2, 2026 | 4,467.00 | 4,557.00 | 4,455.00 | 4,503.00 | 4,503.00 | -5.14% | 814,900 |
| Feb 27, 2026 | 4,771.00 | 4,792.00 | 4,687.00 | 4,747.00 | 4,747.00 | 1.98% | 616,700 |
| Feb 26, 2026 | 4,504.00 | 4,687.00 | 4,495.00 | 4,655.00 | 4,655.00 | 3.77% | 563,300 |
| Feb 25, 2026 | 4,439.00 | 4,512.00 | 4,409.00 | 4,486.00 | 4,486.00 | 2.47% | 699,800 |
| Feb 24, 2026 | 4,472.00 | 4,472.00 | 4,334.00 | 4,378.00 | 4,378.00 | -6.01% | 869,200 |
| Feb 20, 2026 | 4,726.00 | 4,731.00 | 4,625.00 | 4,658.00 | 4,658.00 | -2.02% | 575,600 |
| Feb 19, 2026 | 4,729.00 | 4,763.00 | 4,685.00 | 4,754.00 | 4,754.00 | 1.45% | 341,500 |
| Feb 18, 2026 | 4,686.00 | 4,709.00 | 4,635.00 | 4,686.00 | 4,686.00 | 0.24% | 481,300 |
| Feb 17, 2026 | 4,682.00 | 4,712.00 | 4,606.00 | 4,675.00 | 4,675.00 | -0.26% | 505,500 |
| Feb 16, 2026 | 4,657.00 | 4,687.00 | 4,558.00 | 4,687.00 | 4,687.00 | 0.67% | 565,600 |
| Feb 13, 2026 | 4,742.00 | 4,756.00 | 4,605.00 | 4,656.00 | 4,656.00 | -3.54% | 464,600 |
| Feb 12, 2026 | 4,863.00 | 4,896.00 | 4,798.00 | 4,827.00 | 4,827.00 | -1.99% | 493,600 |
| Feb 10, 2026 | 4,784.00 | 4,925.00 | 4,714.00 | 4,925.00 | 4,925.00 | 4.48% | 712,700 |
| Feb 9, 2026 | 4,831.00 | 4,832.00 | 4,659.00 | 4,714.00 | 4,714.00 | 0.30% | 622,600 |
| Feb 6, 2026 | 4,680.00 | 4,700.00 | 4,590.00 | 4,700.00 | 4,700.00 | 0.34% | 739,800 |
| Feb 5, 2026 | 4,739.00 | 4,800.00 | 4,581.00 | 4,684.00 | 4,684.00 | 0.32% | 2,079,800 |
| Feb 4, 2026 | 5,022.00 | 5,081.00 | 4,612.00 | 4,669.00 | 4,669.00 | -8.84% | 969,400 |
| Feb 3, 2026 | 5,092.00 | 5,127.00 | 5,048.00 | 5,122.00 | 5,122.00 | 0.59% | 367,700 |
| Feb 2, 2026 | 5,214.00 | 5,247.00 | 5,092.00 | 5,092.00 | 5,092.00 | -0.68% | 423,700 |
| Jan 30, 2026 | 5,161.00 | 5,176.00 | 5,110.00 | 5,127.00 | 5,127.00 | -0.47% | 401,500 |
| Jan 29, 2026 | 5,194.00 | 5,207.00 | 5,108.00 | 5,151.00 | 5,151.00 | -0.83% | 483,500 |
| Jan 28, 2026 | 5,186.00 | 5,250.00 | 5,167.00 | 5,194.00 | 5,194.00 | -1.05% | 445,100 |
| Jan 27, 2026 | 5,217.00 | 5,258.00 | 5,180.00 | 5,249.00 | 5,249.00 | 0.69% | 278,300 |
| Jan 26, 2026 | 5,277.00 | 5,301.00 | 5,209.00 | 5,213.00 | 5,213.00 | -1.81% | 332,500 |
| Jan 23, 2026 | 5,335.00 | 5,350.00 | 5,267.00 | 5,309.00 | 5,309.00 | 1.41% | 247,100 |
| Jan 22, 2026 | 5,230.00 | 5,302.00 | 5,225.00 | 5,235.00 | 5,235.00 | 0.21% | 364,700 |
| Jan 21, 2026 | 5,288.00 | 5,368.00 | 5,224.00 | 5,224.00 | 5,224.00 | -2.17% | 271,300 |
| Jan 20, 2026 | 5,391.00 | 5,425.00 | 5,340.00 | 5,340.00 | 5,340.00 | -1.11% | 205,000 |
| Jan 19, 2026 | 5,380.00 | 5,440.00 | 5,380.00 | 5,400.00 | 5,400.00 | 0.45% | 176,300 |
| Jan 16, 2026 | 5,417.00 | 5,490.00 | 5,353.00 | 5,376.00 | 5,376.00 | -1.52% | 283,600 |
| Jan 15, 2026 | 5,441.00 | 5,497.00 | 5,416.00 | 5,459.00 | 5,459.00 | -0.60% | 294,100 |
| Jan 14, 2026 | 5,544.00 | 5,586.00 | 5,461.00 | 5,492.00 | 5,492.00 | -0.94% | 220,600 |
| Jan 13, 2026 | 5,538.00 | 5,576.00 | 5,484.00 | 5,544.00 | 5,544.00 | 0.86% | 297,000 |
| Jan 9, 2026 | 5,491.00 | 5,528.00 | 5,457.00 | 5,497.00 | 5,497.00 | 1.01% | 278,000 |
| Jan 8, 2026 | 5,460.00 | 5,508.00 | 5,419.00 | 5,442.00 | 5,442.00 | 0.35% | 416,900 |