Bookoff Group Holdings Limited (TYO:9278)
Japan · Delayed Price · Currency is JPY 1,649.00
-18.00 (-1.08%)
At close: Feb 13, 2026
Bookoff Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,667.00 | 1,668.00 | 1,638.00 | 1,649.00 | 1,649.00 | -1.08% | 34,400 |
| Feb 12, 2026 | 1,646.00 | 1,667.00 | 1,646.00 | 1,667.00 | 1,667.00 | 1.28% | 51,200 |
| Feb 10, 2026 | 1,627.00 | 1,650.00 | 1,626.00 | 1,646.00 | 1,646.00 | 1.23% | 30,900 |
| Feb 9, 2026 | 1,648.00 | 1,649.00 | 1,624.00 | 1,626.00 | 1,626.00 | 0.18% | 49,100 |
| Feb 6, 2026 | 1,629.00 | 1,635.00 | 1,612.00 | 1,623.00 | 1,623.00 | -0.31% | 25,800 |
| Feb 5, 2026 | 1,620.00 | 1,642.00 | 1,620.00 | 1,628.00 | 1,628.00 | 1.12% | 47,400 |
| Feb 4, 2026 | 1,600.00 | 1,618.00 | 1,594.00 | 1,610.00 | 1,610.00 | 0.88% | 35,100 |
| Feb 3, 2026 | 1,602.00 | 1,609.00 | 1,592.00 | 1,596.00 | 1,596.00 | - | 39,700 |
| Feb 2, 2026 | 1,607.00 | 1,615.00 | 1,592.00 | 1,596.00 | 1,596.00 | 0.69% | 44,700 |
| Jan 30, 2026 | 1,575.00 | 1,591.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.63% | 33,300 |
| Jan 29, 2026 | 1,574.00 | 1,585.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.25% | 49,600 |
| Jan 28, 2026 | 1,599.00 | 1,599.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.75% | 50,300 |
| Jan 27, 2026 | 1,594.00 | 1,610.00 | 1,590.00 | 1,599.00 | 1,599.00 | 0.19% | 48,600 |
| Jan 26, 2026 | 1,630.00 | 1,630.00 | 1,592.00 | 1,596.00 | 1,596.00 | -2.62% | 91,700 |
| Jan 23, 2026 | 1,640.00 | 1,649.00 | 1,625.00 | 1,639.00 | 1,639.00 | - | 50,300 |
| Jan 22, 2026 | 1,669.00 | 1,669.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.30% | 50,300 |
| Jan 21, 2026 | 1,613.00 | 1,654.00 | 1,613.00 | 1,644.00 | 1,644.00 | 1.36% | 123,700 |
| Jan 20, 2026 | 1,610.00 | 1,635.00 | 1,590.00 | 1,622.00 | 1,622.00 | 0.31% | 102,600 |
| Jan 19, 2026 | 1,638.00 | 1,638.00 | 1,595.00 | 1,617.00 | 1,617.00 | -1.28% | 102,300 |
| Jan 16, 2026 | 1,642.00 | 1,660.00 | 1,596.00 | 1,638.00 | 1,638.00 | -0.97% | 134,600 |
| Jan 15, 2026 | 1,640.00 | 1,679.00 | 1,625.00 | 1,654.00 | 1,654.00 | 0.61% | 161,700 |
| Jan 14, 2026 | 1,601.00 | 1,658.00 | 1,569.00 | 1,644.00 | 1,644.00 | 9.31% | 374,900 |
| Jan 13, 2026 | 1,539.00 | 1,539.00 | 1,493.00 | 1,504.00 | 1,504.00 | -1.64% | 107,500 |
| Jan 9, 2026 | 1,510.00 | 1,540.00 | 1,510.00 | 1,529.00 | 1,529.00 | 1.66% | 77,100 |
| Jan 8, 2026 | 1,490.00 | 1,506.00 | 1,488.00 | 1,504.00 | 1,504.00 | 0.94% | 74,600 |
| Jan 7, 2026 | 1,475.00 | 1,490.00 | 1,473.00 | 1,490.00 | 1,490.00 | 0.47% | 51,800 |
| Jan 6, 2026 | 1,475.00 | 1,486.00 | 1,473.00 | 1,483.00 | 1,483.00 | 0.75% | 40,600 |
| Jan 5, 2026 | 1,479.00 | 1,485.00 | 1,464.00 | 1,472.00 | 1,472.00 | 0.20% | 45,600 |
| Dec 30, 2025 | 1,471.00 | 1,481.00 | 1,468.00 | 1,469.00 | 1,469.00 | -0.07% | 35,900 |
| Dec 29, 2025 | 1,489.00 | 1,489.00 | 1,464.00 | 1,470.00 | 1,470.00 | -1.21% | 51,600 |
| Dec 26, 2025 | 1,467.00 | 1,488.00 | 1,467.00 | 1,488.00 | 1,488.00 | 1.57% | 48,500 |
| Dec 25, 2025 | 1,449.00 | 1,466.00 | 1,444.00 | 1,465.00 | 1,465.00 | 1.60% | 40,200 |
| Dec 24, 2025 | 1,442.00 | 1,448.00 | 1,440.00 | 1,442.00 | 1,442.00 | -0.14% | 29,600 |
| Dec 23, 2025 | 1,419.00 | 1,444.00 | 1,419.00 | 1,444.00 | 1,444.00 | 1.98% | 56,000 |
| Dec 22, 2025 | 1,414.00 | 1,417.00 | 1,402.00 | 1,416.00 | 1,416.00 | 0.43% | 37,100 |
| Dec 19, 2025 | 1,405.00 | 1,415.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.36% | 39,600 |
| Dec 18, 2025 | 1,399.00 | 1,413.00 | 1,393.00 | 1,405.00 | 1,405.00 | 1.08% | 43,500 |
| Dec 17, 2025 | 1,397.00 | 1,397.00 | 1,387.00 | 1,390.00 | 1,390.00 | - | 21,200 |
| Dec 16, 2025 | 1,400.00 | 1,403.00 | 1,389.00 | 1,390.00 | 1,390.00 | -0.93% | 39,100 |
| Dec 15, 2025 | 1,401.00 | 1,409.00 | 1,392.00 | 1,403.00 | 1,403.00 | 0.21% | 41,100 |
| Dec 12, 2025 | 1,404.00 | 1,410.00 | 1,396.00 | 1,400.00 | 1,400.00 | 0.65% | 44,300 |
| Dec 11, 2025 | 1,410.00 | 1,412.00 | 1,385.00 | 1,391.00 | 1,391.00 | -1.28% | 55,300 |
| Dec 10, 2025 | 1,408.00 | 1,413.00 | 1,405.00 | 1,409.00 | 1,409.00 | 0.57% | 44,200 |
| Dec 9, 2025 | 1,407.00 | 1,407.00 | 1,394.00 | 1,401.00 | 1,401.00 | -0.50% | 35,500 |
| Dec 8, 2025 | 1,390.00 | 1,409.00 | 1,390.00 | 1,408.00 | 1,408.00 | 1.37% | 51,800 |
| Dec 5, 2025 | 1,392.00 | 1,394.00 | 1,383.00 | 1,389.00 | 1,389.00 | 0.43% | 28,700 |
| Dec 4, 2025 | 1,375.00 | 1,384.00 | 1,375.00 | 1,383.00 | 1,383.00 | 0.58% | 28,700 |
| Dec 3, 2025 | 1,380.00 | 1,385.00 | 1,374.00 | 1,375.00 | 1,375.00 | -0.36% | 41,200 |
| Dec 2, 2025 | 1,392.00 | 1,397.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.08% | 35,200 |
| Dec 1, 2025 | 1,406.00 | 1,407.00 | 1,387.00 | 1,395.00 | 1,395.00 | -0.85% | 40,900 |