BIPROGY Inc. (TYO:8056)
Japan · Delayed Price · Currency is JPY 4,636.00
+54.00 (1.18%)
Apr 13, 2026, 3:30 PM JST
BIPROGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4,574.00 | 4,604.00 | 4,528.00 | 4,582.00 | 4,582.00 | -1.34% | 577,000 |
| Apr 9, 2026 | 4,669.00 | 4,702.00 | 4,597.00 | 4,644.00 | 4,644.00 | -2.00% | 578,900 |
| Apr 8, 2026 | 4,763.00 | 4,782.00 | 4,700.00 | 4,739.00 | 4,739.00 | 0.81% | 379,000 |
| Apr 7, 2026 | 4,666.00 | 4,744.00 | 4,661.00 | 4,701.00 | 4,701.00 | 0.86% | 214,300 |
| Apr 6, 2026 | 4,650.00 | 4,675.00 | 4,629.00 | 4,661.00 | 4,661.00 | 0.89% | 236,500 |
| Apr 3, 2026 | 4,616.00 | 4,656.00 | 4,602.00 | 4,620.00 | 4,620.00 | 0.92% | 296,200 |
| Apr 2, 2026 | 4,620.00 | 4,651.00 | 4,556.00 | 4,578.00 | 4,578.00 | -1.68% | 838,800 |
| Apr 1, 2026 | 4,664.00 | 4,664.00 | 4,587.00 | 4,656.00 | 4,656.00 | 0.78% | 757,500 |
| Mar 31, 2026 | 4,616.00 | 4,674.00 | 4,585.00 | 4,620.00 | 4,620.00 | 1.16% | 699,300 |
| Mar 30, 2026 | 4,451.00 | 4,567.00 | 4,438.00 | 4,567.00 | 4,567.00 | -2.83% | 487,500 |
| Mar 27, 2026 | 4,664.00 | 4,700.00 | 4,632.00 | 4,700.00 | 4,640.00 | 2.02% | 537,500 |
| Mar 26, 2026 | 4,599.00 | 4,637.00 | 4,558.00 | 4,607.00 | 4,548.19 | -0.82% | 437,900 |
| Mar 25, 2026 | 4,584.00 | 4,648.00 | 4,581.00 | 4,645.00 | 4,585.70 | 0.19% | 492,800 |
| Mar 24, 2026 | 4,630.00 | 4,656.00 | 4,588.00 | 4,636.00 | 4,576.82 | 1.31% | 379,100 |
| Mar 23, 2026 | 4,547.00 | 4,637.00 | 4,522.00 | 4,576.00 | 4,517.58 | -0.87% | 389,300 |
| Mar 19, 2026 | 4,690.00 | 4,714.00 | 4,616.00 | 4,616.00 | 4,557.07 | -2.10% | 665,300 |
| Mar 18, 2026 | 4,678.00 | 4,716.00 | 4,636.00 | 4,715.00 | 4,654.81 | 0.32% | 352,900 |
| Mar 17, 2026 | 4,726.00 | 4,735.00 | 4,664.00 | 4,700.00 | 4,640.00 | -0.02% | 578,400 |
| Mar 16, 2026 | 4,654.00 | 4,738.00 | 4,620.00 | 4,701.00 | 4,640.99 | 0.60% | 641,300 |
| Mar 13, 2026 | 4,620.00 | 4,674.00 | 4,602.00 | 4,673.00 | 4,613.34 | 1.54% | 708,500 |
| Mar 12, 2026 | 4,518.00 | 4,612.00 | 4,496.00 | 4,602.00 | 4,543.25 | 0.68% | 686,400 |
| Mar 11, 2026 | 4,589.00 | 4,635.00 | 4,530.00 | 4,571.00 | 4,512.65 | -1.10% | 586,300 |
| Mar 10, 2026 | 4,642.00 | 4,642.00 | 4,549.00 | 4,622.00 | 4,563.00 | -0.13% | 784,400 |
| Mar 9, 2026 | 4,354.00 | 4,628.00 | 4,354.00 | 4,628.00 | 4,568.92 | 0.43% | 756,200 |
| Mar 6, 2026 | 4,550.00 | 4,642.00 | 4,506.00 | 4,608.00 | 4,549.17 | 2.42% | 551,400 |
| Mar 5, 2026 | 4,581.00 | 4,581.00 | 4,437.00 | 4,499.00 | 4,441.57 | -0.27% | 767,700 |
| Mar 4, 2026 | 4,533.00 | 4,538.00 | 4,418.00 | 4,511.00 | 4,453.41 | 0.07% | 795,500 |
| Mar 3, 2026 | 4,516.00 | 4,518.00 | 4,434.00 | 4,508.00 | 4,450.45 | 0.11% | 902,000 |
| Mar 2, 2026 | 4,467.00 | 4,557.00 | 4,455.00 | 4,503.00 | 4,445.51 | -5.14% | 814,900 |
| Feb 27, 2026 | 4,771.00 | 4,792.00 | 4,687.00 | 4,747.00 | 4,686.40 | 1.98% | 616,700 |
| Feb 26, 2026 | 4,504.00 | 4,687.00 | 4,495.00 | 4,655.00 | 4,595.57 | 3.77% | 563,300 |
| Feb 25, 2026 | 4,439.00 | 4,512.00 | 4,409.00 | 4,486.00 | 4,428.73 | 2.47% | 699,800 |
| Feb 24, 2026 | 4,472.00 | 4,472.00 | 4,334.00 | 4,378.00 | 4,322.11 | -6.01% | 869,200 |
| Feb 20, 2026 | 4,726.00 | 4,731.00 | 4,625.00 | 4,658.00 | 4,598.54 | -2.02% | 575,600 |
| Feb 19, 2026 | 4,729.00 | 4,763.00 | 4,685.00 | 4,754.00 | 4,693.31 | 1.45% | 341,500 |
| Feb 18, 2026 | 4,686.00 | 4,709.00 | 4,635.00 | 4,686.00 | 4,626.18 | 0.24% | 481,300 |
| Feb 17, 2026 | 4,682.00 | 4,712.00 | 4,606.00 | 4,675.00 | 4,615.32 | -0.26% | 505,500 |
| Feb 16, 2026 | 4,657.00 | 4,687.00 | 4,558.00 | 4,687.00 | 4,627.17 | 0.67% | 565,600 |
| Feb 13, 2026 | 4,742.00 | 4,756.00 | 4,605.00 | 4,656.00 | 4,596.56 | -3.54% | 464,600 |
| Feb 12, 2026 | 4,863.00 | 4,896.00 | 4,798.00 | 4,827.00 | 4,765.38 | -1.99% | 493,600 |
| Feb 10, 2026 | 4,784.00 | 4,925.00 | 4,714.00 | 4,925.00 | 4,862.13 | 4.48% | 712,700 |
| Feb 9, 2026 | 4,831.00 | 4,832.00 | 4,659.00 | 4,714.00 | 4,653.82 | 0.30% | 622,600 |
| Feb 6, 2026 | 4,680.00 | 4,700.00 | 4,590.00 | 4,700.00 | 4,640.00 | 0.34% | 739,800 |
| Feb 5, 2026 | 4,739.00 | 4,800.00 | 4,581.00 | 4,684.00 | 4,624.20 | 0.32% | 2,079,800 |
| Feb 4, 2026 | 5,022.00 | 5,081.00 | 4,612.00 | 4,669.00 | 4,609.40 | -8.84% | 969,400 |
| Feb 3, 2026 | 5,092.00 | 5,127.00 | 5,048.00 | 5,122.00 | 5,056.61 | 0.59% | 367,700 |
| Feb 2, 2026 | 5,214.00 | 5,247.00 | 5,092.00 | 5,092.00 | 5,027.00 | -0.68% | 423,700 |
| Jan 30, 2026 | 5,161.00 | 5,176.00 | 5,110.00 | 5,127.00 | 5,061.55 | -0.47% | 401,500 |
| Jan 29, 2026 | 5,194.00 | 5,207.00 | 5,108.00 | 5,151.00 | 5,085.24 | -0.83% | 483,500 |
| Jan 28, 2026 | 5,186.00 | 5,250.00 | 5,167.00 | 5,194.00 | 5,127.69 | -1.05% | 445,100 |