BIPROGY Inc. (TYO:8056)
Japan · Delayed Price · Currency is JPY 5,054.00
+181.00 (3.71%)
Nov 5, 2026, 12:55 PM JST
BIPROGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4,900.00 | 5,098.00 | 4,891.00 | 5,054.00 | 5,054.00 | 3.71% | 206,100 |
| Nov 4, 2026 | 4,871.00 | 4,944.00 | 4,844.00 | 4,873.00 | 4,873.00 | 0.08% | 490,600 |
| Nov 2, 2026 | 4,978.00 | 5,003.00 | 4,844.00 | 4,869.00 | 4,869.00 | -1.42% | 373,100 |
| Oct 30, 2026 | 4,915.00 | 4,966.00 | 4,894.00 | 4,939.00 | 4,939.00 | 0.06% | 384,200 |
| Oct 29, 2026 | 4,945.00 | 4,994.00 | 4,868.00 | 4,936.00 | 4,936.00 | -1.85% | 918,500 |
| Oct 28, 2026 | 5,005.00 | 5,114.00 | 4,962.00 | 5,029.00 | 5,029.00 | -0.63% | 323,500 |
| Oct 27, 2026 | 5,103.00 | 5,137.00 | 5,025.00 | 5,061.00 | 5,061.00 | -1.71% | 266,700 |
| Oct 26, 2026 | 5,140.00 | 5,200.00 | 5,097.00 | 5,149.00 | 5,149.00 | 0.49% | 276,000 |
| Oct 23, 2026 | 5,219.00 | 5,252.00 | 5,108.00 | 5,124.00 | 5,124.00 | -0.85% | 341,900 |
| Oct 22, 2026 | 5,083.00 | 5,241.00 | 5,058.00 | 5,168.00 | 5,168.00 | 2.56% | 421,000 |
| Oct 21, 2026 | 5,055.00 | 5,066.00 | 5,020.00 | 5,039.00 | 5,039.00 | -0.10% | 206,900 |
| Oct 20, 2026 | 5,040.00 | 5,050.00 | 4,997.00 | 5,044.00 | 5,044.00 | 0.32% | 238,400 |
| Oct 19, 2026 | 5,047.00 | 5,082.00 | 5,015.00 | 5,028.00 | 5,028.00 | -0.67% | 298,700 |
| Oct 16, 2026 | 4,990.00 | 5,145.00 | 4,990.00 | 5,062.00 | 5,062.00 | 3.56% | 528,500 |
| 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 |