BIPROGY Inc. (TYO:8056)
Japan · Delayed Price · Currency is JPY 4,653.00
+163.00 (3.63%)
Aug 14, 2026, 3:30 PM JST
BIPROGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4,159.00 | 4,219.00 | 4,148.00 | 4,186.00 | 4,186.00 | 0.94% | 417,800 |
| Jun 23, 2026 | 4,150.00 | 4,180.00 | 4,092.00 | 4,147.00 | 4,147.00 | -0.67% | 288,000 |
| Jun 22, 2026 | 4,176.00 | 4,232.00 | 4,146.00 | 4,175.00 | 4,175.00 | -0.62% | 340,100 |
| Jun 19, 2026 | 4,233.00 | 4,243.00 | 4,175.00 | 4,201.00 | 4,201.00 | -3.40% | 834,200 |
| Jun 18, 2026 | 4,300.00 | 4,364.00 | 4,285.00 | 4,349.00 | 4,349.00 | 1.21% | 426,800 |
| Jun 17, 2026 | 4,279.00 | 4,324.00 | 4,210.00 | 4,297.00 | 4,297.00 | 0.44% | 517,400 |
| Jun 16, 2026 | 4,277.00 | 4,320.00 | 4,233.00 | 4,278.00 | 4,278.00 | -1.45% | 417,700 |
| Jun 15, 2026 | 4,397.00 | 4,435.00 | 4,341.00 | 4,341.00 | 4,341.00 | -0.34% | 337,800 |
| Jun 12, 2026 | 4,411.00 | 4,472.00 | 4,307.00 | 4,356.00 | 4,356.00 | -2.79% | 649,100 |
| Jun 11, 2026 | 4,517.00 | 4,530.00 | 4,458.00 | 4,481.00 | 4,481.00 | -0.86% | 381,500 |
| Jun 10, 2026 | 4,488.00 | 4,531.00 | 4,442.00 | 4,520.00 | 4,520.00 | 0.71% | 307,100 |
| Jun 9, 2026 | 4,520.00 | 4,555.00 | 4,466.00 | 4,488.00 | 4,488.00 | -0.71% | 322,100 |
| Jun 8, 2026 | 4,603.00 | 4,620.00 | 4,513.00 | 4,520.00 | 4,520.00 | -1.95% | 396,300 |
| Jun 5, 2026 | 4,697.00 | 4,697.00 | 4,599.00 | 4,610.00 | 4,610.00 | 1.97% | 303,400 |
| Jun 4, 2026 | 4,445.00 | 4,537.00 | 4,430.00 | 4,521.00 | 4,521.00 | -1.12% | 385,700 |