Bookoff Group Holdings Limited (TYO:9278)
Japan · Delayed Price · Currency is JPY 2,575.00
-47.00 (-1.79%)
Oct 15, 2026, 3:30 PM JST
Bookoff Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2,603.00 | 2,675.00 | 2,551.00 | 2,575.00 | 2,575.00 | -1.79% | 198,100 |
| Oct 14, 2026 | 2,672.00 | 2,811.00 | 2,552.00 | 2,622.00 | 2,622.00 | -3.67% | 470,300 |
| Oct 13, 2026 | 2,775.00 | 2,808.00 | 2,708.00 | 2,722.00 | 2,722.00 | -0.33% | 215,500 |
| Oct 9, 2026 | 2,700.00 | 2,765.00 | 2,656.00 | 2,731.00 | 2,731.00 | -0.07% | 212,600 |
| Oct 8, 2026 | 2,845.00 | 2,845.00 | 2,664.00 | 2,733.00 | 2,733.00 | -5.10% | 166,700 |
| Oct 7, 2026 | 2,950.00 | 2,992.00 | 2,850.00 | 2,880.00 | 2,880.00 | -1.97% | 101,200 |
| Oct 6, 2026 | 2,955.00 | 2,984.00 | 2,911.00 | 2,938.00 | 2,938.00 | -0.64% | 88,800 |
| Oct 5, 2026 | 2,966.00 | 2,995.00 | 2,909.00 | 2,957.00 | 2,957.00 | -0.30% | 76,900 |
| Oct 2, 2026 | 3,050.00 | 3,050.00 | 2,934.00 | 2,966.00 | 2,966.00 | -2.75% | 110,000 |
| Oct 1, 2026 | 2,866.00 | 3,065.00 | 2,850.00 | 3,050.00 | 3,050.00 | 5.39% | 151,800 |
| Sep 30, 2026 | 2,907.00 | 2,907.00 | 2,800.00 | 2,894.00 | 2,894.00 | -0.62% | 124,300 |
| Sep 29, 2026 | 2,918.00 | 2,973.00 | 2,817.00 | 2,912.00 | 2,912.00 | 0.73% | 168,500 |
| Sep 28, 2026 | 2,826.00 | 2,917.00 | 2,825.00 | 2,891.00 | 2,891.00 | 2.05% | 145,200 |
| Sep 25, 2026 | 2,791.00 | 2,850.00 | 2,765.00 | 2,833.00 | 2,833.00 | 1.83% | 123,700 |
| Sep 24, 2026 | 2,766.00 | 2,790.00 | 2,703.00 | 2,782.00 | 2,782.00 | 1.83% | 100,300 |
| Sep 18, 2026 | 2,690.00 | 2,787.00 | 2,661.00 | 2,732.00 | 2,732.00 | 1.71% | 90,500 |
| Sep 17, 2026 | 2,632.00 | 2,699.00 | 2,623.00 | 2,686.00 | 2,686.00 | 2.25% | 49,400 |
| Sep 16, 2026 | 2,650.00 | 2,675.00 | 2,598.00 | 2,627.00 | 2,627.00 | -1.02% | 102,700 |
| Sep 15, 2026 | 2,700.00 | 2,733.00 | 2,650.00 | 2,654.00 | 2,654.00 | -1.19% | 96,600 |
| Sep 14, 2026 | 2,661.00 | 2,705.00 | 2,644.00 | 2,686.00 | 2,686.00 | 1.02% | 91,300 |
| Sep 11, 2026 | 2,712.00 | 2,726.00 | 2,650.00 | 2,659.00 | 2,659.00 | -2.49% | 99,400 |
| Sep 10, 2026 | 2,739.00 | 2,763.00 | 2,686.00 | 2,727.00 | 2,727.00 | -1.73% | 98,900 |
| Sep 9, 2026 | 2,755.00 | 2,800.00 | 2,739.00 | 2,775.00 | 2,775.00 | 0.36% | 89,700 |
| Sep 8, 2026 | 2,825.00 | 2,881.00 | 2,765.00 | 2,765.00 | 2,765.00 | -2.95% | 80,000 |
| Sep 7, 2026 | 2,931.00 | 2,931.00 | 2,789.00 | 2,849.00 | 2,849.00 | -3.94% | 198,300 |
| Sep 4, 2026 | 2,940.00 | 2,988.00 | 2,872.00 | 2,966.00 | 2,966.00 | 0.92% | 87,700 |
| Sep 3, 2026 | 2,944.00 | 2,959.00 | 2,860.00 | 2,939.00 | 2,939.00 | - | 102,500 |
| Sep 2, 2026 | 3,040.00 | 3,040.00 | 2,939.00 | 2,939.00 | 2,939.00 | -4.89% | 112,900 |
| Sep 1, 2026 | 3,100.00 | 3,160.00 | 3,065.00 | 3,090.00 | 3,090.00 | -0.32% | 113,200 |
| Aug 31, 2026 | 3,135.00 | 3,135.00 | 3,030.00 | 3,100.00 | 3,100.00 | - | 139,400 |
| Aug 28, 2026 | 2,999.00 | 3,115.00 | 2,995.00 | 3,100.00 | 3,100.00 | 2.48% | 115,900 |
| Aug 27, 2026 | 3,000.00 | 3,105.00 | 2,964.00 | 3,025.00 | 3,025.00 | 0.17% | 116,000 |
| Aug 26, 2026 | 2,975.00 | 3,030.00 | 2,936.00 | 3,020.00 | 3,020.00 | 1.82% | 103,900 |
| Aug 25, 2026 | 2,929.00 | 2,994.00 | 2,913.00 | 2,966.00 | 2,966.00 | 1.64% | 92,000 |
| Aug 24, 2026 | 2,940.00 | 2,955.00 | 2,870.00 | 2,918.00 | 2,918.00 | -1.25% | 100,000 |
| Aug 21, 2026 | 3,000.00 | 3,075.00 | 2,916.00 | 2,955.00 | 2,955.00 | -0.54% | 165,700 |
| Aug 20, 2026 | 2,883.00 | 2,999.00 | 2,867.00 | 2,971.00 | 2,971.00 | 3.63% | 170,700 |
| Aug 19, 2026 | 2,817.00 | 2,891.00 | 2,770.00 | 2,867.00 | 2,867.00 | 3.61% | 193,900 |
| Aug 18, 2026 | 2,750.00 | 2,822.00 | 2,681.00 | 2,767.00 | 2,767.00 | -0.86% | 149,800 |
| Aug 17, 2026 | 2,925.00 | 2,946.00 | 2,786.00 | 2,791.00 | 2,791.00 | -4.61% | 124,400 |
| Aug 14, 2026 | 2,781.00 | 2,958.00 | 2,780.00 | 2,926.00 | 2,926.00 | 3.80% | 116,000 |
| Aug 13, 2026 | 2,852.00 | 2,852.00 | 2,781.00 | 2,819.00 | 2,819.00 | -1.88% | 104,400 |
| Aug 12, 2026 | 2,979.00 | 2,979.00 | 2,866.00 | 2,873.00 | 2,873.00 | -1.95% | 101,300 |
| Aug 10, 2026 | 2,925.00 | 3,020.00 | 2,906.00 | 2,930.00 | 2,930.00 | -0.98% | 159,000 |
| Aug 7, 2026 | 2,879.00 | 3,005.00 | 2,856.00 | 2,959.00 | 2,959.00 | 4.30% | 197,300 |
| Aug 6, 2026 | 2,716.00 | 2,885.00 | 2,716.00 | 2,837.00 | 2,837.00 | 3.46% | 143,000 |
| Aug 5, 2026 | 2,832.00 | 2,868.00 | 2,703.00 | 2,742.00 | 2,742.00 | -3.42% | 155,800 |
| Aug 4, 2026 | 2,921.00 | 2,928.00 | 2,815.00 | 2,839.00 | 2,839.00 | -2.20% | 140,000 |
| Aug 3, 2026 | 2,816.00 | 2,912.00 | 2,772.00 | 2,903.00 | 2,903.00 | 3.09% | 156,400 |
| Jul 31, 2026 | 2,758.00 | 2,860.00 | 2,680.00 | 2,816.00 | 2,816.00 | -1.12% | 146,600 |