BIPROGY Inc. (TYO:8056)
Japan · Delayed Price · Currency is JPY 4,650.00
+38.00 (0.82%)
May 22, 2026, 3:30 PM JST
BIPROGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,652.00 | 4,662.00 | 4,590.00 | 4,650.00 | 4,650.00 | 0.82% | 285,200 |
| May 21, 2026 | 4,670.00 | 4,701.00 | 4,612.00 | 4,612.00 | 4,612.00 | -1.79% | 332,300 |
| May 20, 2026 | 4,832.00 | 4,836.00 | 4,676.00 | 4,696.00 | 4,696.00 | -3.65% | 313,000 |
| May 19, 2026 | 4,803.00 | 4,874.00 | 4,756.00 | 4,874.00 | 4,874.00 | 4.52% | 469,100 |
| May 18, 2026 | 4,615.00 | 4,692.00 | 4,590.00 | 4,663.00 | 4,663.00 | 1.72% | 413,900 |
| May 15, 2026 | 4,531.00 | 4,584.00 | 4,500.00 | 4,584.00 | 4,584.00 | 1.62% | 507,600 |
| May 14, 2026 | 4,609.00 | 4,609.00 | 4,449.00 | 4,511.00 | 4,511.00 | -0.62% | 544,800 |
| May 13, 2026 | 4,523.00 | 4,594.00 | 4,489.00 | 4,539.00 | 4,539.00 | 0.51% | 347,100 |
| May 12, 2026 | 4,594.00 | 4,620.00 | 4,478.00 | 4,516.00 | 4,516.00 | 1.39% | 563,800 |
| May 11, 2026 | 4,445.00 | 4,513.00 | 4,445.00 | 4,454.00 | 4,454.00 | -0.87% | 421,800 |
| May 8, 2026 | 4,347.00 | 4,497.00 | 4,284.00 | 4,493.00 | 4,493.00 | 5.05% | 820,000 |
| May 7, 2026 | 4,350.00 | 4,400.00 | 4,248.00 | 4,277.00 | 4,277.00 | -2.64% | 1,135,900 |
| May 1, 2026 | 4,544.00 | 4,584.00 | 4,359.00 | 4,393.00 | 4,393.00 | -1.81% | 1,082,900 |
| Apr 30, 2026 | 4,590.00 | 4,601.00 | 4,452.00 | 4,474.00 | 4,474.00 | -3.83% | 796,400 |
| Apr 28, 2026 | 4,626.00 | 4,680.00 | 4,621.00 | 4,652.00 | 4,652.00 | 1.06% | 351,800 |
| Apr 27, 2026 | 4,768.00 | 4,768.00 | 4,598.00 | 4,603.00 | 4,603.00 | -3.01% | 499,000 |
| Apr 24, 2026 | 4,659.00 | 4,772.00 | 4,655.00 | 4,746.00 | 4,746.00 | 0.81% | 356,900 |
| Apr 23, 2026 | 4,870.00 | 4,881.00 | 4,677.00 | 4,708.00 | 4,708.00 | -4.54% | 709,000 |
| Apr 22, 2026 | 4,977.00 | 4,984.00 | 4,932.00 | 4,932.00 | 4,932.00 | 0.51% | 348,000 |
| Apr 21, 2026 | 4,915.00 | 4,962.00 | 4,895.00 | 4,907.00 | 4,907.00 | 0.53% | 439,400 |
| Apr 20, 2026 | 4,997.00 | 5,000.00 | 4,871.00 | 4,881.00 | 4,881.00 | -1.25% | 360,300 |
| Apr 17, 2026 | 4,852.00 | 4,954.00 | 4,842.00 | 4,943.00 | 4,943.00 | 1.71% | 669,800 |
| Apr 16, 2026 | 4,998.00 | 5,000.00 | 4,838.00 | 4,860.00 | 4,860.00 | -1.38% | 654,100 |
| Apr 15, 2026 | 4,815.00 | 4,928.00 | 4,768.00 | 4,928.00 | 4,928.00 | 3.23% | 668,100 |
| Apr 14, 2026 | 4,718.00 | 4,779.00 | 4,680.00 | 4,774.00 | 4,774.00 | 2.98% | 571,400 |
| Apr 13, 2026 | 4,534.00 | 4,643.00 | 4,534.00 | 4,636.00 | 4,636.00 | 1.18% | 492,900 |
| Apr 10, 2026 | 4,574.00 | 4,604.00 | 4,528.00 | 4,582.00 | 4,582.00 | -1.34% | 577,000 |
| Apr 9, 2026 | 4,669.00 | 4,702.00 | 4,597.00 | 4,644.00 | 4,644.00 | -2.00% | 578,900 |
| Apr 8, 2026 | 4,763.00 | 4,782.00 | 4,700.00 | 4,739.00 | 4,739.00 | 0.81% | 379,000 |
| Apr 7, 2026 | 4,666.00 | 4,744.00 | 4,661.00 | 4,701.00 | 4,701.00 | 0.86% | 214,300 |
| Apr 6, 2026 | 4,650.00 | 4,675.00 | 4,629.00 | 4,661.00 | 4,661.00 | 0.89% | 236,500 |
| Apr 3, 2026 | 4,616.00 | 4,656.00 | 4,602.00 | 4,620.00 | 4,620.00 | 0.92% | 296,200 |
| Apr 2, 2026 | 4,620.00 | 4,651.00 | 4,556.00 | 4,578.00 | 4,578.00 | -1.68% | 838,800 |
| Apr 1, 2026 | 4,664.00 | 4,664.00 | 4,587.00 | 4,656.00 | 4,656.00 | 0.78% | 757,500 |
| Mar 31, 2026 | 4,616.00 | 4,674.00 | 4,585.00 | 4,620.00 | 4,620.00 | 1.16% | 699,300 |
| Mar 30, 2026 | 4,451.00 | 4,567.00 | 4,438.00 | 4,567.00 | 4,567.00 | -1.36% | 487,500 |
| Mar 27, 2026 | 4,664.00 | 4,700.00 | 4,632.00 | 4,700.00 | 4,630.00 | 2.02% | 537,500 |
| Mar 26, 2026 | 4,599.00 | 4,637.00 | 4,558.00 | 4,607.00 | 4,538.39 | -0.82% | 437,900 |
| Mar 25, 2026 | 4,584.00 | 4,648.00 | 4,581.00 | 4,645.00 | 4,575.82 | 0.19% | 492,800 |
| Mar 24, 2026 | 4,630.00 | 4,656.00 | 4,588.00 | 4,636.00 | 4,566.95 | 1.31% | 379,100 |
| Mar 23, 2026 | 4,547.00 | 4,637.00 | 4,522.00 | 4,576.00 | 4,507.85 | -0.87% | 389,300 |
| Mar 19, 2026 | 4,690.00 | 4,714.00 | 4,616.00 | 4,616.00 | 4,547.25 | -2.10% | 665,300 |
| Mar 18, 2026 | 4,678.00 | 4,716.00 | 4,636.00 | 4,715.00 | 4,644.78 | 0.32% | 352,900 |
| Mar 17, 2026 | 4,726.00 | 4,735.00 | 4,664.00 | 4,700.00 | 4,630.00 | -0.02% | 578,400 |
| Mar 16, 2026 | 4,654.00 | 4,738.00 | 4,620.00 | 4,701.00 | 4,630.99 | 0.60% | 641,300 |
| Mar 13, 2026 | 4,620.00 | 4,674.00 | 4,602.00 | 4,673.00 | 4,603.40 | 1.54% | 708,500 |
| Mar 12, 2026 | 4,518.00 | 4,612.00 | 4,496.00 | 4,602.00 | 4,533.46 | 0.68% | 686,400 |
| Mar 11, 2026 | 4,589.00 | 4,635.00 | 4,530.00 | 4,571.00 | 4,502.92 | -1.10% | 586,300 |
| Mar 10, 2026 | 4,642.00 | 4,642.00 | 4,549.00 | 4,622.00 | 4,553.16 | -0.13% | 784,400 |
| Mar 9, 2026 | 4,354.00 | 4,628.00 | 4,354.00 | 4,628.00 | 4,559.07 | 0.43% | 756,200 |