BIPROGY Inc. (TYO:8056)
Japan · Delayed Price · Currency is JPY 5,235.00
+11.00 (0.21%)
Jan 22, 2026, 3:30 PM JST
BIPROGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5,230.00 | 5,302.00 | 5,225.00 | 5,286.00 | - | 1.19% | 170,900 |
| 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 |
| Dec 15, 2025 | 5,478.00 | 5,535.00 | 5,438.00 | 5,470.00 | 5,470.00 | 0.44% | 253,200 |
| Dec 12, 2025 | 5,418.00 | 5,487.00 | 5,391.00 | 5,446.00 | 5,446.00 | 0.44% | 419,100 |
| Dec 11, 2025 | 5,513.00 | 5,520.00 | 5,421.00 | 5,422.00 | 5,422.00 | -1.09% | 244,700 |
| Dec 10, 2025 | 5,493.00 | 5,540.00 | 5,454.00 | 5,482.00 | 5,482.00 | 0.74% | 414,200 |
| Dec 9, 2025 | 5,600.00 | 5,600.00 | 5,421.00 | 5,442.00 | 5,442.00 | -2.23% | 612,800 |
| Dec 8, 2025 | 5,481.00 | 5,567.00 | 5,360.00 | 5,566.00 | 5,566.00 | 0.85% | 641,200 |
| Dec 5, 2025 | 5,640.00 | 5,670.00 | 5,510.00 | 5,519.00 | 5,519.00 | -2.42% | 391,900 |
| Dec 4, 2025 | 5,600.00 | 5,687.00 | 5,600.00 | 5,656.00 | 5,656.00 | 0.37% | 292,400 |
| Dec 3, 2025 | 5,677.00 | 5,706.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.23% | 427,000 |
| Dec 2, 2025 | 5,785.00 | 5,793.00 | 5,556.00 | 5,622.00 | 5,622.00 | -2.18% | 1,000,000 |
| Dec 1, 2025 | 5,999.00 | 6,000.00 | 5,597.00 | 5,747.00 | 5,747.00 | -4.55% | 943,000 |
| Nov 28, 2025 | 6,089.00 | 6,102.00 | 5,982.00 | 6,021.00 | 6,021.00 | -0.89% | 296,200 |
| Nov 27, 2025 | 6,100.00 | 6,135.00 | 6,061.00 | 6,075.00 | 6,075.00 | 0.03% | 217,100 |
| Nov 26, 2025 | 6,008.00 | 6,147.00 | 6,001.00 | 6,073.00 | 6,073.00 | 0.15% | 353,900 |
| Nov 25, 2025 | 6,150.00 | 6,200.00 | 6,007.00 | 6,064.00 | 6,064.00 | -0.74% | 367,500 |
| Nov 21, 2025 | 6,010.00 | 6,136.00 | 6,008.00 | 6,109.00 | 6,109.00 | 1.29% | 350,700 |
| Nov 20, 2025 | 5,950.00 | 6,048.00 | 5,950.00 | 6,031.00 | 6,031.00 | 2.32% | 375,000 |
| Nov 19, 2025 | 5,792.00 | 5,949.00 | 5,771.00 | 5,894.00 | 5,894.00 | 1.76% | 341,600 |
| Nov 18, 2025 | 5,911.00 | 5,944.00 | 5,775.00 | 5,792.00 | 5,792.00 | -2.00% | 269,600 |
| Nov 17, 2025 | 5,795.00 | 5,910.00 | 5,700.00 | 5,910.00 | 5,910.00 | 1.03% | 333,900 |
| Nov 14, 2025 | 5,787.00 | 5,857.00 | 5,774.00 | 5,850.00 | 5,850.00 | 0.62% | 308,900 |
| Nov 13, 2025 | 5,805.00 | 5,842.00 | 5,751.00 | 5,814.00 | 5,814.00 | 0.66% | 295,300 |
| Nov 12, 2025 | 5,709.00 | 5,840.00 | 5,697.00 | 5,776.00 | 5,776.00 | 1.60% | 454,200 |
| Nov 11, 2025 | 5,690.00 | 5,767.00 | 5,644.00 | 5,685.00 | 5,685.00 | 0.05% | 568,400 |
| Nov 10, 2025 | 5,723.00 | 5,728.00 | 5,627.00 | 5,682.00 | 5,682.00 | 0.05% | 424,200 |
| Nov 7, 2025 | 5,536.00 | 5,685.00 | 5,490.00 | 5,679.00 | 5,679.00 | 3.16% | 1,114,800 |