Skip to main content
logo
Bookoff Group Holdings Limited (TYO:9278)
Japan flag Japan · Delayed Price · Currency is JPY
2,832.00
+50.00 (1.80%)
Sep 25, 2026, 2:37 PM JST

Bookoff Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,791.002,850.002,765.002,832.00-1.80%94,600
Sep 24, 20262,766.002,790.002,703.002,782.002,782.001.83%100,300
Sep 18, 20262,690.002,787.002,661.002,732.002,732.001.71%90,500
Sep 17, 20262,632.002,699.002,623.002,686.002,686.002.25%49,400
Sep 16, 20262,650.002,675.002,598.002,627.002,627.00-1.02%102,700
Sep 15, 20262,700.002,733.002,650.002,654.002,654.00-1.19%96,600
Sep 14, 20262,661.002,705.002,644.002,686.002,686.001.02%91,300
Sep 11, 20262,712.002,726.002,650.002,659.002,659.00-2.49%99,400
Sep 10, 20262,739.002,763.002,686.002,727.002,727.00-1.73%98,900
Sep 9, 20262,755.002,800.002,739.002,775.002,775.000.36%89,700
Sep 8, 20262,825.002,881.002,765.002,765.002,765.00-2.95%80,000
Sep 7, 20262,931.002,931.002,789.002,849.002,849.00-3.94%198,300
Sep 4, 20262,940.002,988.002,872.002,966.002,966.000.92%87,700
Sep 3, 20262,944.002,959.002,860.002,939.002,939.00-102,500
Sep 2, 20263,040.003,040.002,939.002,939.002,939.00-4.89%112,900
Sep 1, 20263,100.003,160.003,065.003,090.003,090.00-0.32%113,200
Aug 31, 20263,135.003,135.003,030.003,100.003,100.00-139,400
Aug 28, 20262,999.003,115.002,995.003,100.003,100.002.48%115,900
Aug 27, 20263,000.003,105.002,964.003,025.003,025.000.17%116,000
Aug 26, 20262,975.003,030.002,936.003,020.003,020.001.82%103,900
Aug 25, 20262,929.002,994.002,913.002,966.002,966.001.64%92,000
Aug 24, 20262,940.002,955.002,870.002,918.002,918.00-1.25%100,000
Aug 21, 20263,000.003,075.002,916.002,955.002,955.00-0.54%165,700
Aug 20, 20262,883.002,999.002,867.002,971.002,971.003.63%170,700
Aug 19, 20262,817.002,891.002,770.002,867.002,867.003.61%193,900
Aug 18, 20262,750.002,822.002,681.002,767.002,767.00-0.86%149,800
Aug 17, 20262,925.002,946.002,786.002,791.002,791.00-4.61%124,400
Aug 14, 20262,781.002,958.002,780.002,926.002,926.003.80%116,000
Aug 13, 20262,852.002,852.002,781.002,819.002,819.00-1.88%104,400
Aug 12, 20262,979.002,979.002,866.002,873.002,873.00-1.95%101,300
Aug 10, 20262,925.003,020.002,906.002,930.002,930.00-0.98%159,000
Aug 7, 20262,879.003,005.002,856.002,959.002,959.004.30%197,300
Aug 6, 20262,716.002,885.002,716.002,837.002,837.003.46%143,000
Aug 5, 20262,832.002,868.002,703.002,742.002,742.00-3.42%155,800
Aug 4, 20262,921.002,928.002,815.002,839.002,839.00-2.20%140,000
Aug 3, 20262,816.002,912.002,772.002,903.002,903.003.09%156,400
Jul 31, 20262,758.002,860.002,680.002,816.002,816.00-1.12%146,600
Jul 30, 20262,858.002,866.002,771.002,848.002,848.00-0.35%156,400
Jul 29, 20262,777.002,869.002,742.002,858.002,858.004.57%206,100
Jul 28, 20262,747.002,755.002,641.002,733.002,733.000.40%162,600
Jul 27, 20262,600.002,741.002,585.002,722.002,722.004.77%184,100
Jul 24, 20262,507.002,622.002,496.002,598.002,598.003.59%215,900
Jul 23, 20262,550.002,560.002,461.002,508.002,508.00-1.38%243,400
Jul 22, 20262,595.002,600.002,482.002,543.002,543.00-3.60%325,400
Jul 21, 20262,505.002,645.002,505.002,638.002,638.006.33%314,100
Jul 17, 20262,425.002,548.002,402.002,481.002,481.002.95%316,700
Jul 16, 20262,315.002,424.002,305.002,410.002,410.003.66%208,600
Jul 15, 20262,221.002,370.002,206.002,325.002,325.005.39%306,700
Jul 14, 20262,115.002,345.002,111.002,206.002,206.005.65%853,000
Jul 13, 20262,086.002,118.002,071.002,088.002,088.000.19%181,300