BIPROGY Inc. (TYO:8056)
Japan · Delayed Price · Currency is JPY 4,814.00
+32.00 (0.67%)
Sep 4, 2026, 3:30 PM JST
BIPROGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,806.00 | 4,858.00 | 4,787.00 | 4,814.00 | 4,814.00 | 0.67% | 360,700 |
| Sep 3, 2026 | 4,729.00 | 4,782.00 | 4,720.00 | 4,782.00 | 4,782.00 | 0.93% | 305,200 |
| Sep 2, 2026 | 4,748.00 | 4,791.00 | 4,705.00 | 4,738.00 | 4,738.00 | -1.66% | 431,800 |
| Sep 1, 2026 | 4,794.00 | 4,842.00 | 4,765.00 | 4,818.00 | 4,818.00 | 1.18% | 287,300 |
| Aug 31, 2026 | 4,792.00 | 4,810.00 | 4,738.00 | 4,762.00 | 4,762.00 | -0.94% | 342,300 |
| Aug 28, 2026 | 4,751.00 | 4,856.00 | 4,751.00 | 4,807.00 | 4,807.00 | 3.24% | 491,100 |
| Aug 27, 2026 | 4,611.00 | 4,726.00 | 4,611.00 | 4,656.00 | 4,656.00 | 0.13% | 472,600 |
| Aug 26, 2026 | 4,671.00 | 4,715.00 | 4,640.00 | 4,650.00 | 4,650.00 | 0.45% | 271,700 |
| Aug 25, 2026 | 4,666.00 | 4,684.00 | 4,608.00 | 4,629.00 | 4,629.00 | -0.67% | 290,500 |
| Aug 24, 2026 | 4,550.00 | 4,663.00 | 4,550.00 | 4,660.00 | 4,660.00 | 2.51% | 303,200 |
| Aug 21, 2026 | 4,523.00 | 4,609.00 | 4,523.00 | 4,546.00 | 4,546.00 | -0.42% | 387,700 |
| Aug 20, 2026 | 4,518.00 | 4,608.00 | 4,494.00 | 4,565.00 | 4,565.00 | 2.03% | 510,100 |
| Aug 19, 2026 | 4,505.00 | 4,505.00 | 4,412.00 | 4,474.00 | 4,474.00 | 0.88% | 488,800 |
| Aug 18, 2026 | 4,415.00 | 4,473.00 | 4,389.00 | 4,435.00 | 4,435.00 | -0.61% | 468,700 |
| Aug 17, 2026 | 4,535.00 | 4,575.00 | 4,451.00 | 4,462.00 | 4,462.00 | -4.10% | 521,700 |
| Aug 14, 2026 | 4,528.00 | 4,668.00 | 4,508.00 | 4,653.00 | 4,653.00 | 3.63% | 812,300 |
| Aug 13, 2026 | 4,488.00 | 4,507.00 | 4,406.00 | 4,490.00 | 4,490.00 | -0.58% | 608,100 |
| Aug 12, 2026 | 4,427.00 | 4,529.00 | 4,414.00 | 4,516.00 | 4,516.00 | 3.60% | 618,800 |
| Aug 10, 2026 | 4,305.00 | 4,412.00 | 4,288.00 | 4,359.00 | 4,359.00 | 1.25% | 640,200 |
| Aug 7, 2026 | 4,279.00 | 4,390.00 | 4,214.00 | 4,305.00 | 4,305.00 | 3.29% | 905,400 |
| Aug 6, 2026 | 4,036.00 | 4,203.00 | 4,036.00 | 4,168.00 | 4,168.00 | -11.99% | 2,293,000 |
| Aug 5, 2026 | 4,748.00 | 4,749.00 | 4,646.00 | 4,736.00 | 4,736.00 | 0.51% | 603,300 |
| Aug 4, 2026 | 4,794.00 | 4,812.00 | 4,712.00 | 4,712.00 | 4,712.00 | -1.30% | 463,700 |
| Aug 3, 2026 | 4,871.00 | 4,882.00 | 4,732.00 | 4,774.00 | 4,774.00 | -1.93% | 489,000 |
| Jul 31, 2026 | 4,905.00 | 4,951.00 | 4,803.00 | 4,868.00 | 4,868.00 | -4.08% | 484,700 |
| Jul 30, 2026 | 5,150.00 | 5,178.00 | 5,001.00 | 5,075.00 | 5,075.00 | -0.18% | 464,900 |
| Jul 29, 2026 | 4,990.00 | 5,142.00 | 4,915.00 | 5,084.00 | 5,084.00 | 3.27% | 490,300 |
| Jul 28, 2026 | 4,881.00 | 4,979.00 | 4,835.00 | 4,923.00 | 4,923.00 | 1.23% | 350,500 |
| Jul 27, 2026 | 4,748.00 | 4,891.00 | 4,704.00 | 4,863.00 | 4,863.00 | 5.21% | 426,600 |
| Jul 24, 2026 | 4,532.00 | 4,636.00 | 4,523.00 | 4,622.00 | 4,622.00 | 1.23% | 276,500 |
| Jul 23, 2026 | 4,525.00 | 4,576.00 | 4,515.00 | 4,566.00 | 4,566.00 | -0.63% | 219,700 |
| Jul 22, 2026 | 4,531.00 | 4,604.00 | 4,494.00 | 4,595.00 | 4,595.00 | -1.14% | 355,500 |
| Jul 21, 2026 | 4,675.00 | 4,725.00 | 4,631.00 | 4,648.00 | 4,648.00 | -0.32% | 310,500 |
| Jul 17, 2026 | 4,644.00 | 4,714.00 | 4,621.00 | 4,663.00 | 4,663.00 | 0.63% | 379,300 |
| Jul 16, 2026 | 4,604.00 | 4,679.00 | 4,587.00 | 4,634.00 | 4,634.00 | 1.13% | 330,800 |
| Jul 15, 2026 | 4,575.00 | 4,594.00 | 4,504.00 | 4,582.00 | 4,582.00 | -1.23% | 438,500 |
| Jul 14, 2026 | 4,536.00 | 4,706.00 | 4,536.00 | 4,639.00 | 4,639.00 | 1.11% | 378,300 |
| Jul 13, 2026 | 4,590.00 | 4,594.00 | 4,525.00 | 4,588.00 | 4,588.00 | 0.46% | 311,100 |
| Jul 10, 2026 | 4,567.00 | 4,612.00 | 4,545.00 | 4,567.00 | 4,567.00 | -0.85% | 299,800 |
| Jul 9, 2026 | 4,555.00 | 4,638.00 | 4,542.00 | 4,606.00 | 4,606.00 | -0.41% | 262,900 |
| Jul 8, 2026 | 4,688.00 | 4,703.00 | 4,603.00 | 4,625.00 | 4,625.00 | 0.06% | 347,600 |
| Jul 7, 2026 | 4,563.00 | 4,657.00 | 4,563.00 | 4,622.00 | 4,622.00 | 1.45% | 429,100 |
| Jul 6, 2026 | 4,520.00 | 4,556.00 | 4,480.00 | 4,556.00 | 4,556.00 | 1.76% | 388,800 |
| Jul 3, 2026 | 4,476.00 | 4,608.00 | 4,473.00 | 4,477.00 | 4,477.00 | 1.66% | 670,900 |
| Jul 2, 2026 | 4,319.00 | 4,413.00 | 4,305.00 | 4,404.00 | 4,404.00 | 4.46% | 549,700 |
| Jul 1, 2026 | 4,253.00 | 4,297.00 | 4,198.00 | 4,216.00 | 4,216.00 | -1.24% | 355,500 |
| Jun 30, 2026 | 4,288.00 | 4,343.00 | 4,265.00 | 4,269.00 | 4,269.00 | -1.04% | 379,200 |
| Jun 29, 2026 | 4,290.00 | 4,360.00 | 4,273.00 | 4,314.00 | 4,314.00 | 3.83% | 567,200 |
| Jun 26, 2026 | 4,157.00 | 4,174.00 | 4,120.00 | 4,155.00 | 4,155.00 | 0.41% | 330,800 |
| Jun 25, 2026 | 4,175.00 | 4,182.00 | 4,129.00 | 4,138.00 | 4,138.00 | -1.15% | 323,000 |