BIPROGY Inc. (TYO:8056)
Japan · Delayed Price · Currency is JPY 6,112.00
+11.00 (0.18%)
Oct 24, 2025, 3:30 PM JST
BIPROGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6,077.00 | 6,127.00 | 6,045.00 | 6,112.00 | 6,112.00 | 0.18% | 220,600 |
| Oct 23, 2025 | 6,060.00 | 6,141.00 | 6,050.00 | 6,101.00 | 6,101.00 | 0.16% | 234,100 |
| Oct 22, 2025 | 6,035.00 | 6,122.00 | 5,997.00 | 6,091.00 | 6,091.00 | 1.58% | 278,000 |
| Oct 21, 2025 | 5,893.00 | 6,010.00 | 5,887.00 | 5,996.00 | 5,996.00 | 1.35% | 323,000 |
| Oct 20, 2025 | 5,948.00 | 5,948.00 | 5,858.00 | 5,916.00 | 5,916.00 | 1.16% | 186,100 |
| Oct 17, 2025 | 5,915.00 | 5,915.00 | 5,832.00 | 5,848.00 | 5,848.00 | -0.91% | 197,100 |
| Oct 16, 2025 | 5,996.00 | 6,056.00 | 5,897.00 | 5,902.00 | 5,902.00 | -1.37% | 244,000 |
| Oct 15, 2025 | 5,936.00 | 6,001.00 | 5,921.00 | 5,984.00 | 5,984.00 | 0.88% | 293,900 |
| Oct 14, 2025 | 5,950.00 | 5,992.00 | 5,870.00 | 5,932.00 | 5,932.00 | -0.82% | 408,100 |
| Oct 10, 2025 | 6,051.00 | 6,113.00 | 5,973.00 | 5,981.00 | 5,981.00 | -2.53% | 297,600 |
| Oct 9, 2025 | 6,060.00 | 6,150.00 | 6,052.00 | 6,136.00 | 6,136.00 | 1.30% | 577,800 |
| Oct 8, 2025 | 5,992.00 | 6,118.00 | 5,976.00 | 6,057.00 | 6,057.00 | 0.71% | 528,000 |
| Oct 7, 2025 | 5,946.00 | 6,025.00 | 5,892.00 | 6,014.00 | 6,014.00 | 0.92% | 649,300 |
| Oct 6, 2025 | 5,929.00 | 6,051.00 | 5,876.00 | 5,959.00 | 5,959.00 | 1.99% | 629,700 |
| Oct 3, 2025 | 5,913.00 | 5,951.00 | 5,827.00 | 5,843.00 | 5,843.00 | -0.49% | 415,700 |
| Oct 2, 2025 | 5,966.00 | 5,983.00 | 5,871.00 | 5,872.00 | 5,872.00 | -1.76% | 383,500 |
| Oct 1, 2025 | 5,980.00 | 6,020.00 | 5,929.00 | 5,977.00 | 5,977.00 | -1.01% | 328,900 |
| Sep 30, 2025 | 6,080.00 | 6,099.00 | 6,013.00 | 6,038.00 | 6,038.00 | 0.13% | 236,300 |
| Sep 29, 2025 | 6,212.00 | 6,215.00 | 6,020.00 | 6,030.00 | 6,030.00 | -2.87% | 186,300 |
| Sep 26, 2025 | 6,166.00 | 6,266.00 | 6,160.00 | 6,208.00 | 6,148.00 | -0.34% | 214,200 |
| Sep 25, 2025 | 6,209.00 | 6,229.00 | 6,170.00 | 6,229.00 | 6,168.80 | 0.31% | 205,600 |
| Sep 24, 2025 | 6,237.00 | 6,279.00 | 6,156.00 | 6,210.00 | 6,149.98 | -0.38% | 211,100 |
| Sep 22, 2025 | 6,283.00 | 6,314.00 | 6,233.00 | 6,234.00 | 6,173.75 | -1.31% | 198,800 |
| Sep 19, 2025 | 6,395.00 | 6,445.00 | 6,312.00 | 6,317.00 | 6,255.95 | -1.16% | 573,600 |
| Sep 18, 2025 | 6,401.00 | 6,448.00 | 6,357.00 | 6,391.00 | 6,329.23 | 0.17% | 149,900 |
| Sep 17, 2025 | 6,399.00 | 6,473.00 | 6,340.00 | 6,380.00 | 6,318.34 | -0.58% | 165,300 |
| Sep 16, 2025 | 6,425.00 | 6,473.00 | 6,393.00 | 6,417.00 | 6,354.98 | -0.12% | 182,100 |
| Sep 12, 2025 | 6,400.00 | 6,457.00 | 6,337.00 | 6,425.00 | 6,362.90 | 1.10% | 274,000 |
| Sep 11, 2025 | 6,354.00 | 6,425.00 | 6,313.00 | 6,355.00 | 6,293.58 | -0.97% | 274,000 |
| Sep 10, 2025 | 6,320.00 | 6,435.00 | 6,320.00 | 6,417.00 | 6,354.98 | 1.53% | 188,600 |
| Sep 9, 2025 | 6,346.00 | 6,404.00 | 6,309.00 | 6,320.00 | 6,258.92 | -0.38% | 175,200 |
| Sep 8, 2025 | 6,300.00 | 6,360.00 | 6,289.00 | 6,344.00 | 6,282.69 | 1.65% | 179,600 |
| Sep 5, 2025 | 6,222.00 | 6,282.00 | 6,172.00 | 6,241.00 | 6,180.68 | -0.05% | 169,200 |
| Sep 4, 2025 | 6,243.00 | 6,292.00 | 6,207.00 | 6,244.00 | 6,183.65 | 0.03% | 176,400 |
| Sep 3, 2025 | 6,183.00 | 6,242.00 | 6,163.00 | 6,242.00 | 6,181.67 | 0.34% | 225,400 |
| Sep 2, 2025 | 6,242.00 | 6,288.00 | 6,204.00 | 6,221.00 | 6,160.87 | -0.34% | 195,400 |
| Sep 1, 2025 | 6,265.00 | 6,338.00 | 6,205.00 | 6,242.00 | 6,181.70 | -1.93% | 160,400 |
| Aug 29, 2025 | 6,321.00 | 6,395.00 | 6,321.00 | 6,365.00 | 6,303.51 | 0.25% | 159,400 |
| Aug 28, 2025 | 6,343.00 | 6,366.00 | 6,295.00 | 6,349.00 | 6,287.67 | 0.19% | 176,200 |
| Aug 27, 2025 | 6,266.00 | 6,390.00 | 6,266.00 | 6,337.00 | 6,275.78 | 1.36% | 271,100 |
| Aug 26, 2025 | 6,409.00 | 6,409.00 | 6,242.00 | 6,252.00 | 6,191.61 | -2.45% | 300,200 |
| Aug 25, 2025 | 6,427.00 | 6,427.00 | 6,368.00 | 6,409.00 | 6,347.09 | -0.45% | 151,900 |
| Aug 22, 2025 | 6,377.00 | 6,445.00 | 6,303.00 | 6,438.00 | 6,375.81 | 1.23% | 241,600 |
| Aug 21, 2025 | 6,445.00 | 6,469.00 | 6,342.00 | 6,360.00 | 6,298.56 | -1.32% | 182,800 |
| Aug 20, 2025 | 6,501.00 | 6,510.00 | 6,407.00 | 6,445.00 | 6,382.74 | -0.91% | 184,200 |
| Aug 19, 2025 | 6,480.00 | 6,511.00 | 6,426.00 | 6,504.00 | 6,441.17 | 0.29% | 246,600 |
| Aug 18, 2025 | 6,386.00 | 6,495.00 | 6,363.00 | 6,485.00 | 6,422.35 | 1.66% | 299,600 |
| Aug 15, 2025 | 6,470.00 | 6,495.00 | 6,356.00 | 6,379.00 | 6,317.38 | -0.93% | 248,700 |
| Aug 14, 2025 | 6,511.00 | 6,520.00 | 6,426.00 | 6,439.00 | 6,376.80 | -1.54% | 263,000 |
| Aug 13, 2025 | 6,496.00 | 6,594.00 | 6,474.00 | 6,540.00 | 6,476.82 | 0.23% | 181,700 |