Bookoff Group Holdings Limited (TYO:9278)
Japan · Delayed Price · Currency is JPY 1,916.00
-35.00 (-1.79%)
Jun 16, 2026, 1:44 PM JST
Bookoff Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,953.00 | 1,976.00 | 1,931.00 | 1,951.00 | 1,951.00 | -0.15% | 43,600 |
| Jun 12, 2026 | 1,936.00 | 1,960.00 | 1,900.00 | 1,954.00 | 1,954.00 | 0.83% | 61,600 |
| Jun 11, 2026 | 1,974.00 | 1,978.00 | 1,911.00 | 1,938.00 | 1,938.00 | -1.67% | 54,300 |
| Jun 10, 2026 | 1,946.00 | 1,975.00 | 1,935.00 | 1,971.00 | 1,971.00 | 1.28% | 48,900 |
| Jun 9, 2026 | 1,923.00 | 1,953.00 | 1,923.00 | 1,946.00 | 1,946.00 | 1.25% | 43,000 |
| Jun 8, 2026 | 1,888.00 | 1,944.00 | 1,878.00 | 1,922.00 | 1,922.00 | 0.63% | 66,600 |
| Jun 5, 2026 | 1,913.00 | 1,941.00 | 1,906.00 | 1,910.00 | 1,910.00 | 1.98% | 64,200 |
| Jun 4, 2026 | 1,878.00 | 1,905.00 | 1,861.00 | 1,873.00 | 1,873.00 | -0.16% | 59,200 |
| Jun 3, 2026 | 1,872.00 | 1,884.00 | 1,846.00 | 1,876.00 | 1,876.00 | 0.37% | 68,900 |
| Jun 2, 2026 | 1,837.00 | 1,875.00 | 1,781.00 | 1,869.00 | 1,869.00 | 1.08% | 129,700 |
| Jun 1, 2026 | 1,978.00 | 1,990.00 | 1,840.00 | 1,849.00 | 1,849.00 | -7.60% | 187,400 |
| May 29, 2026 | 1,995.00 | 2,018.00 | 1,985.00 | 2,001.00 | 2,001.00 | 0.30% | 85,800 |
| May 28, 2026 | 1,978.00 | 1,999.00 | 1,949.00 | 1,995.00 | 1,995.00 | 0.05% | 244,600 |
| May 27, 2026 | 2,057.00 | 2,058.00 | 2,015.00 | 2,024.00 | 1,994.00 | -1.12% | 363,100 |
| May 26, 2026 | 2,083.00 | 2,095.00 | 2,047.00 | 2,047.00 | 2,016.66 | -1.63% | 134,700 |
| May 25, 2026 | 2,094.00 | 2,094.00 | 2,080.00 | 2,081.00 | 2,050.16 | -0.24% | 75,500 |
| May 22, 2026 | 2,056.00 | 2,086.00 | 2,056.00 | 2,086.00 | 2,055.08 | 1.81% | 51,500 |
| May 21, 2026 | 2,036.00 | 2,058.00 | 2,033.00 | 2,049.00 | 2,018.63 | 0.79% | 38,800 |
| May 20, 2026 | 2,026.00 | 2,037.00 | 2,020.00 | 2,033.00 | 2,002.87 | 0.35% | 34,100 |
| May 19, 2026 | 2,039.00 | 2,040.00 | 2,026.00 | 2,026.00 | 1,995.97 | 0.15% | 35,100 |
| May 18, 2026 | 2,050.00 | 2,055.00 | 2,023.00 | 2,023.00 | 1,993.01 | -1.32% | 51,500 |
| May 15, 2026 | 2,102.00 | 2,109.00 | 2,030.00 | 2,050.00 | 2,019.61 | -2.33% | 84,800 |
| May 14, 2026 | 2,100.00 | 2,114.00 | 2,090.00 | 2,099.00 | 2,067.89 | 0.72% | 75,000 |
| May 13, 2026 | 2,047.00 | 2,093.00 | 2,041.00 | 2,084.00 | 2,053.11 | 1.81% | 67,100 |
| May 12, 2026 | 2,060.00 | 2,073.00 | 2,030.00 | 2,047.00 | 2,016.66 | -0.10% | 45,800 |
| May 11, 2026 | 2,000.00 | 2,067.00 | 2,000.00 | 2,049.00 | 2,018.63 | 1.59% | 84,700 |
| May 8, 2026 | 2,010.00 | 2,017.00 | 1,989.00 | 2,017.00 | 1,987.10 | 0.75% | 85,300 |
| May 7, 2026 | 2,047.00 | 2,047.00 | 2,002.00 | 2,002.00 | 1,972.33 | -0.89% | 109,100 |
| May 1, 2026 | 2,003.00 | 2,033.00 | 1,981.00 | 2,020.00 | 1,990.06 | -0.30% | 68,000 |
| Apr 30, 2026 | 2,086.00 | 2,086.00 | 2,014.00 | 2,026.00 | 1,995.97 | -1.03% | 75,100 |
| Apr 28, 2026 | 2,023.00 | 2,047.00 | 1,999.00 | 2,047.00 | 2,016.66 | 2.81% | 92,900 |
| Apr 27, 2026 | 2,012.00 | 2,027.00 | 1,990.00 | 1,991.00 | 1,961.49 | -0.95% | 75,200 |
| Apr 24, 2026 | 2,047.00 | 2,064.00 | 2,005.00 | 2,010.00 | 1,980.21 | -1.66% | 62,400 |
| Apr 23, 2026 | 2,098.00 | 2,110.00 | 2,044.00 | 2,044.00 | 2,013.70 | -2.57% | 77,600 |
| Apr 22, 2026 | 2,163.00 | 2,175.00 | 2,098.00 | 2,098.00 | 2,066.90 | -2.51% | 90,100 |
| Apr 21, 2026 | 2,198.00 | 2,215.00 | 2,150.00 | 2,152.00 | 2,120.10 | -1.96% | 88,900 |
| Apr 20, 2026 | 2,214.00 | 2,226.00 | 2,175.00 | 2,195.00 | 2,162.47 | 1.15% | 87,900 |
| Apr 17, 2026 | 2,236.00 | 2,253.00 | 2,170.00 | 2,170.00 | 2,137.84 | -3.43% | 109,700 |
| Apr 16, 2026 | 2,196.00 | 2,259.00 | 2,175.00 | 2,247.00 | 2,213.69 | 3.03% | 216,600 |
| Apr 15, 2026 | 2,168.00 | 2,212.00 | 2,157.00 | 2,181.00 | 2,148.67 | 1.21% | 216,800 |
| Apr 14, 2026 | 2,060.00 | 2,163.00 | 2,050.00 | 2,155.00 | 2,123.06 | 13.18% | 602,300 |
| Apr 13, 2026 | 1,880.00 | 1,916.00 | 1,878.00 | 1,904.00 | 1,875.78 | 0.85% | 135,000 |
| Apr 10, 2026 | 1,942.00 | 1,958.00 | 1,886.00 | 1,888.00 | 1,860.02 | -1.77% | 70,200 |
| Apr 9, 2026 | 1,978.00 | 1,978.00 | 1,922.00 | 1,922.00 | 1,893.51 | -2.83% | 64,000 |
| Apr 8, 2026 | 2,000.00 | 2,003.00 | 1,965.00 | 1,978.00 | 1,948.68 | 0.15% | 92,600 |
| Apr 7, 2026 | 1,925.00 | 1,975.00 | 1,925.00 | 1,975.00 | 1,945.73 | 2.86% | 66,400 |
| Apr 6, 2026 | 1,894.00 | 1,921.00 | 1,890.00 | 1,920.00 | 1,891.54 | 1.43% | 40,100 |
| Apr 3, 2026 | 1,885.00 | 1,906.00 | 1,874.00 | 1,893.00 | 1,864.94 | 1.39% | 42,500 |
| Apr 2, 2026 | 1,850.00 | 1,897.00 | 1,842.00 | 1,867.00 | 1,839.33 | 1.19% | 61,900 |
| Apr 1, 2026 | 1,820.00 | 1,845.00 | 1,795.00 | 1,845.00 | 1,817.65 | 3.25% | 81,600 |