BIPROGY Inc. (TYO:8056)
Japan · Delayed Price · Currency is JPY 4,511.00
+3.00 (0.07%)
Mar 4, 2026, 3:30 PM JST
BIPROGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 5,400.00 | 5,460.00 | 5,388.00 | 5,423.00 | 5,423.00 | -1.40% | 310,300 |
| Jan 6, 2026 | 5,401.00 | 5,514.00 | 5,398.00 | 5,500.00 | 5,500.00 | 2.04% | 354,200 |
| Jan 5, 2026 | 5,433.00 | 5,464.00 | 5,366.00 | 5,390.00 | 5,390.00 | -0.44% | 331,200 |
| Dec 30, 2025 | 5,460.00 | 5,465.00 | 5,413.00 | 5,414.00 | 5,414.00 | -0.64% | 208,400 |
| Dec 29, 2025 | 5,460.00 | 5,466.00 | 5,409.00 | 5,449.00 | 5,449.00 | -0.15% | 146,100 |
| Dec 26, 2025 | 5,479.00 | 5,506.00 | 5,436.00 | 5,457.00 | 5,457.00 | -0.22% | 137,700 |
| Dec 25, 2025 | 5,489.00 | 5,489.00 | 5,437.00 | 5,469.00 | 5,469.00 | -0.15% | 103,600 |
| Dec 24, 2025 | 5,541.00 | 5,558.00 | 5,451.00 | 5,477.00 | 5,477.00 | -0.78% | 178,000 |
| Dec 23, 2025 | 5,530.00 | 5,570.00 | 5,517.00 | 5,520.00 | 5,520.00 | 0.35% | 291,600 |
| Dec 22, 2025 | 5,552.00 | 5,567.00 | 5,466.00 | 5,501.00 | 5,501.00 | -0.85% | 411,800 |
| Dec 19, 2025 | 5,515.00 | 5,570.00 | 5,495.00 | 5,548.00 | 5,548.00 | 0.67% | 360,200 |
| Dec 18, 2025 | 5,501.00 | 5,530.00 | 5,469.00 | 5,511.00 | 5,511.00 | 0.79% | 353,700 |
| Dec 17, 2025 | 5,461.00 | 5,499.00 | 5,444.00 | 5,468.00 | 5,468.00 | 0.85% | 356,800 |
| Dec 16, 2025 | 5,429.00 | 5,450.00 | 5,410.00 | 5,422.00 | 5,422.00 | -0.88% | 178,700 |