BIPROGY Inc. (TYO:8056)
Japan · Delayed Price · Currency is JPY 6,030.00
-178.00 (-2.87%)
Sep 29, 2025, 3:30 PM JST
BIPROGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6,166.00 | 6,266.00 | 6,160.00 | 6,208.00 | 6,208.00 | -0.34% | 214,200 |
| Sep 25, 2025 | 6,209.00 | 6,229.00 | 6,170.00 | 6,229.00 | 6,229.00 | 0.31% | 205,600 |
| Sep 24, 2025 | 6,237.00 | 6,279.00 | 6,156.00 | 6,210.00 | 6,210.00 | -0.38% | 211,100 |
| Sep 22, 2025 | 6,283.00 | 6,314.00 | 6,233.00 | 6,234.00 | 6,234.00 | -1.31% | 198,800 |
| Sep 19, 2025 | 6,395.00 | 6,445.00 | 6,312.00 | 6,317.00 | 6,317.00 | -1.16% | 573,600 |
| Sep 18, 2025 | 6,401.00 | 6,448.00 | 6,357.00 | 6,391.00 | 6,391.00 | 0.17% | 149,900 |
| Sep 17, 2025 | 6,399.00 | 6,473.00 | 6,340.00 | 6,380.00 | 6,380.00 | -0.58% | 165,300 |
| Sep 16, 2025 | 6,425.00 | 6,473.00 | 6,393.00 | 6,417.00 | 6,417.00 | -0.12% | 182,100 |
| Sep 12, 2025 | 6,400.00 | 6,457.00 | 6,337.00 | 6,425.00 | 6,425.00 | 1.10% | 274,000 |
| Sep 11, 2025 | 6,354.00 | 6,425.00 | 6,313.00 | 6,355.00 | 6,355.00 | -0.97% | 274,000 |
| Sep 10, 2025 | 6,320.00 | 6,435.00 | 6,320.00 | 6,417.00 | 6,417.00 | 1.53% | 188,600 |
| Sep 9, 2025 | 6,346.00 | 6,404.00 | 6,309.00 | 6,320.00 | 6,320.00 | -0.38% | 175,200 |
| Sep 8, 2025 | 6,300.00 | 6,360.00 | 6,289.00 | 6,344.00 | 6,344.00 | 1.65% | 179,600 |
| 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 |