BIPROGY Inc. (TYO:8056)
Japan · Delayed Price · Currency is JPY 6,344.00
+103.00 (1.65%)
Sep 8, 2025, 3:30 PM JST
BIPROGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6,222.00 | 6,282.00 | 6,172.00 | 6,241.00 | 6,241.00 | -0.05% | 169,200 |
| Sep 4, 2025 | 6,243.00 | 6,292.00 | 6,207.00 | 6,244.00 | 6,244.00 | 0.03% | 176,400 |
| Sep 3, 2025 | 6,183.00 | 6,242.00 | 6,163.00 | 6,242.00 | 6,242.00 | 0.34% | 225,400 |
| Sep 2, 2025 | 6,242.00 | 6,288.00 | 6,204.00 | 6,221.00 | 6,221.00 | -0.34% | 195,400 |
| Sep 1, 2025 | 6,265.00 | 6,338.00 | 6,205.00 | 6,242.00 | 6,242.00 | -1.93% | 160,400 |
| Aug 29, 2025 | 6,321.00 | 6,395.00 | 6,321.00 | 6,365.00 | 6,365.00 | 0.25% | 159,400 |
| Aug 28, 2025 | 6,343.00 | 6,366.00 | 6,295.00 | 6,349.00 | 6,349.00 | 0.19% | 176,200 |
| Aug 27, 2025 | 6,266.00 | 6,390.00 | 6,266.00 | 6,337.00 | 6,337.00 | 1.36% | 271,100 |
| Aug 26, 2025 | 6,409.00 | 6,409.00 | 6,242.00 | 6,252.00 | 6,252.00 | -2.45% | 300,200 |
| Aug 25, 2025 | 6,427.00 | 6,427.00 | 6,368.00 | 6,409.00 | 6,409.00 | -0.45% | 151,900 |
| Aug 22, 2025 | 6,377.00 | 6,445.00 | 6,303.00 | 6,438.00 | 6,438.00 | 1.23% | 241,600 |
| Aug 21, 2025 | 6,445.00 | 6,469.00 | 6,342.00 | 6,360.00 | 6,360.00 | -1.32% | 182,800 |
| Aug 20, 2025 | 6,501.00 | 6,510.00 | 6,407.00 | 6,445.00 | 6,445.00 | -0.91% | 184,200 |
| Aug 19, 2025 | 6,480.00 | 6,511.00 | 6,426.00 | 6,504.00 | 6,504.00 | 0.29% | 246,600 |
| Aug 18, 2025 | 6,386.00 | 6,495.00 | 6,363.00 | 6,485.00 | 6,485.00 | 1.66% | 299,600 |
| Aug 15, 2025 | 6,470.00 | 6,495.00 | 6,356.00 | 6,379.00 | 6,379.00 | -0.93% | 248,700 |
| Aug 14, 2025 | 6,511.00 | 6,520.00 | 6,426.00 | 6,439.00 | 6,439.00 | -1.54% | 263,000 |
| Aug 13, 2025 | 6,496.00 | 6,594.00 | 6,474.00 | 6,540.00 | 6,540.00 | 0.23% | 181,700 |
| Aug 12, 2025 | 6,437.00 | 6,567.00 | 6,422.00 | 6,525.00 | 6,525.00 | 0.91% | 322,000 |
| Aug 8, 2025 | 6,486.00 | 6,541.00 | 6,441.00 | 6,466.00 | 6,466.00 | -0.14% | 184,200 |
| Aug 7, 2025 | 6,460.00 | 6,560.00 | 6,455.00 | 6,475.00 | 6,475.00 | 0.81% | 229,300 |
| Aug 6, 2025 | 6,351.00 | 6,471.00 | 6,330.00 | 6,423.00 | 6,423.00 | 0.66% | 268,900 |
| Aug 5, 2025 | 6,305.00 | 6,390.00 | 6,239.00 | 6,381.00 | 6,381.00 | 0.77% | 319,200 |
| Aug 4, 2025 | 6,260.00 | 6,368.00 | 6,260.00 | 6,332.00 | 6,332.00 | 0.16% | 356,500 |
| Aug 1, 2025 | 5,940.00 | 6,331.00 | 5,940.00 | 6,322.00 | 6,322.00 | 3.76% | 655,100 |
| Jul 31, 2025 | 6,005.00 | 6,150.00 | 5,989.00 | 6,093.00 | 6,093.00 | 0.88% | 448,100 |
| Jul 30, 2025 | 5,900.00 | 6,057.00 | 5,900.00 | 6,040.00 | 6,040.00 | 2.37% | 433,100 |
| Jul 29, 2025 | 5,785.00 | 5,903.00 | 5,735.00 | 5,900.00 | 5,900.00 | 1.57% | 266,500 |
| Jul 28, 2025 | 5,942.00 | 5,942.00 | 5,809.00 | 5,809.00 | 5,809.00 | -3.10% | 340,300 |
| Jul 25, 2025 | 5,941.00 | 6,005.00 | 5,915.00 | 5,995.00 | 5,995.00 | 0.91% | 252,200 |
| Jul 24, 2025 | 5,857.00 | 5,942.00 | 5,833.00 | 5,941.00 | 5,941.00 | 1.71% | 301,100 |
| Jul 23, 2025 | 5,889.00 | 5,902.00 | 5,767.00 | 5,841.00 | 5,841.00 | -0.82% | 338,500 |
| Jul 22, 2025 | 5,880.00 | 5,957.00 | 5,876.00 | 5,889.00 | 5,889.00 | -0.78% | 172,100 |
| Jul 18, 2025 | 5,957.00 | 5,970.00 | 5,935.00 | 5,935.00 | 5,935.00 | -0.39% | 167,900 |
| Jul 17, 2025 | 5,916.00 | 5,975.00 | 5,902.00 | 5,958.00 | 5,958.00 | 1.38% | 230,600 |
| Jul 16, 2025 | 5,875.00 | 5,910.00 | 5,840.00 | 5,877.00 | 5,877.00 | 0.03% | 183,700 |
| Jul 15, 2025 | 5,883.00 | 5,892.00 | 5,821.00 | 5,875.00 | 5,875.00 | 0.15% | 155,400 |
| Jul 14, 2025 | 5,840.00 | 5,880.00 | 5,788.00 | 5,866.00 | 5,866.00 | 0.14% | 211,000 |
| Jul 11, 2025 | 5,898.00 | 5,966.00 | 5,843.00 | 5,858.00 | 5,858.00 | -0.42% | 313,600 |
| Jul 10, 2025 | 5,912.00 | 5,929.00 | 5,855.00 | 5,883.00 | 5,883.00 | -0.49% | 336,300 |
| Jul 9, 2025 | 5,984.00 | 5,984.00 | 5,819.00 | 5,912.00 | 5,912.00 | -1.40% | 319,800 |
| Jul 8, 2025 | 6,014.00 | 6,043.00 | 5,963.00 | 5,996.00 | 5,996.00 | 0.02% | 305,800 |
| Jul 7, 2025 | 5,970.00 | 5,998.00 | 5,960.00 | 5,995.00 | 5,995.00 | 0.96% | 181,500 |
| Jul 4, 2025 | 5,943.00 | 5,958.00 | 5,901.00 | 5,938.00 | 5,938.00 | -0.42% | 211,900 |
| Jul 3, 2025 | 6,064.00 | 6,089.00 | 5,928.00 | 5,963.00 | 5,963.00 | -0.83% | 375,700 |
| Jul 2, 2025 | 6,070.00 | 6,137.00 | 6,005.00 | 6,013.00 | 6,013.00 | -0.43% | 326,600 |
| Jul 1, 2025 | 6,026.00 | 6,080.00 | 6,024.00 | 6,039.00 | 6,039.00 | 0.22% | 260,300 |
| Jun 30, 2025 | 6,049.00 | 6,080.00 | 6,000.00 | 6,026.00 | 6,026.00 | 0.79% | 299,600 |
| Jun 27, 2025 | 5,931.00 | 5,988.00 | 5,919.00 | 5,979.00 | 5,979.00 | 0.81% | 383,100 |
| Jun 26, 2025 | 5,925.00 | 5,934.00 | 5,888.00 | 5,931.00 | 5,931.00 | 0.34% | 331,400 |