BIPROGY Inc. (TYO:8056)
Japan · Delayed Price · Currency is JPY 5,125.00
+237.00 (4.85%)
Oct 16, 2026, 11:30 AM JST
BIPROGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,990.00 | 5,145.00 | 4,990.00 | 5,125.00 | 5,125.00 | 4.85% | 192,500 |
| Oct 15, 2026 | 4,806.00 | 4,900.00 | 4,802.00 | 4,888.00 | 4,888.00 | 1.20% | 387,400 |
| Oct 14, 2026 | 4,805.00 | 4,884.00 | 4,796.00 | 4,830.00 | 4,830.00 | 0.04% | 308,500 |
| Oct 13, 2026 | 4,860.00 | 4,874.00 | 4,788.00 | 4,828.00 | 4,828.00 | 0.79% | 338,400 |
| Oct 9, 2026 | 4,745.00 | 4,866.00 | 4,734.00 | 4,790.00 | 4,790.00 | 1.91% | 462,500 |
| Oct 8, 2026 | 4,709.00 | 4,726.00 | 4,674.00 | 4,700.00 | 4,700.00 | -0.13% | 554,200 |
| Oct 7, 2026 | 4,738.00 | 4,755.00 | 4,701.00 | 4,706.00 | 4,706.00 | 0.13% | 430,200 |
| Oct 6, 2026 | 4,706.00 | 4,725.00 | 4,672.00 | 4,700.00 | 4,700.00 | 0.45% | 289,500 |
| Oct 5, 2026 | 4,668.00 | 4,702.00 | 4,646.00 | 4,679.00 | 4,679.00 | -0.62% | 347,600 |
| Oct 2, 2026 | 4,689.00 | 4,733.00 | 4,678.00 | 4,708.00 | 4,708.00 | 0.71% | 371,800 |
| Oct 1, 2026 | 4,688.00 | 4,700.00 | 4,640.00 | 4,675.00 | 4,675.00 | 0.73% | 323,900 |
| Sep 30, 2026 | 4,662.00 | 4,688.00 | 4,613.00 | 4,641.00 | 4,641.00 | -0.60% | 363,600 |
| Sep 29, 2026 | 4,680.00 | 4,748.00 | 4,638.00 | 4,669.00 | 4,669.00 | -0.24% | 360,200 |
| Sep 28, 2026 | 4,795.00 | 4,812.00 | 4,728.00 | 4,750.00 | 4,680.00 | -0.96% | 410,200 |
| Sep 25, 2026 | 4,741.00 | 4,796.00 | 4,738.00 | 4,796.00 | 4,725.32 | 0.06% | 301,100 |
| Sep 24, 2026 | 4,756.00 | 4,831.00 | 4,742.00 | 4,793.00 | 4,722.37 | 0.91% | 426,900 |
| Sep 18, 2026 | 4,826.00 | 4,857.00 | 4,750.00 | 4,750.00 | 4,680.00 | -2.00% | 1,454,900 |
| Sep 17, 2026 | 4,810.00 | 4,887.00 | 4,805.00 | 4,847.00 | 4,775.57 | 1.13% | 553,000 |
| Sep 16, 2026 | 4,905.00 | 4,919.00 | 4,793.00 | 4,793.00 | 4,722.37 | -0.97% | 388,700 |
| Sep 15, 2026 | 4,934.00 | 4,934.00 | 4,819.00 | 4,840.00 | 4,768.67 | -0.49% | 312,100 |
| Sep 14, 2026 | 4,804.00 | 4,884.00 | 4,798.00 | 4,864.00 | 4,792.32 | 2.40% | 342,500 |
| Sep 11, 2026 | 4,649.00 | 4,762.00 | 4,643.00 | 4,750.00 | 4,680.00 | 0.66% | 460,800 |
| Sep 10, 2026 | 4,609.00 | 4,719.00 | 4,568.00 | 4,719.00 | 4,649.46 | 2.12% | 409,200 |
| Sep 9, 2026 | 4,598.00 | 4,648.00 | 4,559.00 | 4,621.00 | 4,552.90 | -0.77% | 415,400 |
| Sep 8, 2026 | 4,643.00 | 4,696.00 | 4,611.00 | 4,657.00 | 4,588.37 | -0.58% | 462,900 |
| Sep 7, 2026 | 4,750.00 | 4,762.00 | 4,668.00 | 4,684.00 | 4,614.97 | -2.70% | 330,300 |
| Sep 4, 2026 | 4,806.00 | 4,858.00 | 4,787.00 | 4,814.00 | 4,743.06 | 0.67% | 360,700 |
| Sep 3, 2026 | 4,729.00 | 4,782.00 | 4,720.00 | 4,782.00 | 4,711.53 | 0.93% | 305,200 |
| Sep 2, 2026 | 4,748.00 | 4,791.00 | 4,705.00 | 4,738.00 | 4,668.18 | -1.66% | 431,800 |
| Sep 1, 2026 | 4,794.00 | 4,842.00 | 4,765.00 | 4,818.00 | 4,747.00 | 1.18% | 287,300 |
| Aug 31, 2026 | 4,792.00 | 4,810.00 | 4,738.00 | 4,762.00 | 4,691.82 | -0.94% | 342,300 |
| Aug 28, 2026 | 4,751.00 | 4,856.00 | 4,751.00 | 4,807.00 | 4,736.16 | 3.24% | 491,100 |
| Aug 27, 2026 | 4,611.00 | 4,726.00 | 4,611.00 | 4,656.00 | 4,587.39 | 0.13% | 472,600 |
| Aug 26, 2026 | 4,671.00 | 4,715.00 | 4,640.00 | 4,650.00 | 4,581.47 | 0.45% | 271,700 |
| Aug 25, 2026 | 4,666.00 | 4,684.00 | 4,608.00 | 4,629.00 | 4,560.78 | -0.67% | 290,500 |
| Aug 24, 2026 | 4,550.00 | 4,663.00 | 4,550.00 | 4,660.00 | 4,591.33 | 2.51% | 303,200 |
| Aug 21, 2026 | 4,523.00 | 4,609.00 | 4,523.00 | 4,546.00 | 4,479.01 | -0.42% | 387,700 |
| Aug 20, 2026 | 4,518.00 | 4,608.00 | 4,494.00 | 4,565.00 | 4,497.73 | 2.03% | 510,100 |
| Aug 19, 2026 | 4,505.00 | 4,505.00 | 4,412.00 | 4,474.00 | 4,408.07 | 0.88% | 488,800 |
| Aug 18, 2026 | 4,415.00 | 4,473.00 | 4,389.00 | 4,435.00 | 4,369.64 | -0.61% | 468,700 |
| Aug 17, 2026 | 4,535.00 | 4,575.00 | 4,451.00 | 4,462.00 | 4,396.24 | -4.10% | 521,700 |
| Aug 14, 2026 | 4,528.00 | 4,668.00 | 4,508.00 | 4,653.00 | 4,584.43 | 3.63% | 812,300 |
| Aug 13, 2026 | 4,488.00 | 4,507.00 | 4,406.00 | 4,490.00 | 4,423.83 | -0.58% | 608,100 |
| Aug 12, 2026 | 4,427.00 | 4,529.00 | 4,414.00 | 4,516.00 | 4,449.45 | 3.60% | 618,800 |
| Aug 10, 2026 | 4,305.00 | 4,412.00 | 4,288.00 | 4,359.00 | 4,294.76 | 1.25% | 640,200 |
| Aug 7, 2026 | 4,279.00 | 4,390.00 | 4,214.00 | 4,305.00 | 4,241.56 | 3.29% | 905,400 |
| Aug 6, 2026 | 4,036.00 | 4,203.00 | 4,036.00 | 4,168.00 | 4,106.58 | -11.99% | 2,293,000 |
| Aug 5, 2026 | 4,748.00 | 4,749.00 | 4,646.00 | 4,736.00 | 4,666.21 | 0.51% | 603,300 |
| Aug 4, 2026 | 4,794.00 | 4,812.00 | 4,712.00 | 4,712.00 | 4,642.56 | -1.30% | 463,700 |
| Aug 3, 2026 | 4,871.00 | 4,882.00 | 4,732.00 | 4,774.00 | 4,703.65 | -1.93% | 489,000 |