Bookoff Group Holdings Limited (TYO:9278)
Japan · Delayed Price · Currency is JPY 2,017.00
+38.00 (1.92%)
Jul 6, 2026, 3:30 PM JST
Bookoff Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,964.00 | 1,995.00 | 1,954.00 | 1,979.00 | 1,979.00 | 1.85% | 52,800 |
| Jul 2, 2026 | 1,915.00 | 1,963.00 | 1,910.00 | 1,943.00 | 1,943.00 | 0.99% | 39,000 |
| Jul 1, 2026 | 1,924.00 | 1,932.00 | 1,904.00 | 1,924.00 | 1,924.00 | -0.57% | 41,400 |
| Jun 30, 2026 | 1,982.00 | 1,982.00 | 1,931.00 | 1,935.00 | 1,935.00 | -2.22% | 30,400 |
| Jun 29, 2026 | 1,930.00 | 1,979.00 | 1,928.00 | 1,979.00 | 1,979.00 | 2.27% | 39,700 |
| Jun 26, 2026 | 1,951.00 | 1,951.00 | 1,921.00 | 1,935.00 | 1,935.00 | -0.05% | 23,400 |
| Jun 25, 2026 | 1,941.00 | 1,968.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1.20% | 37,500 |
| Jun 24, 2026 | 1,928.00 | 1,944.00 | 1,913.00 | 1,913.00 | 1,913.00 | -1.03% | 26,400 |
| Jun 23, 2026 | 1,938.00 | 1,947.00 | 1,927.00 | 1,933.00 | 1,933.00 | -0.26% | 34,200 |
| Jun 22, 2026 | 1,950.00 | 1,950.00 | 1,923.00 | 1,938.00 | 1,938.00 | -0.72% | 29,200 |
| Jun 19, 2026 | 1,940.00 | 1,961.00 | 1,928.00 | 1,952.00 | 1,952.00 | 0.10% | 48,000 |
| Jun 18, 2026 | 1,973.00 | 1,996.00 | 1,936.00 | 1,950.00 | 1,950.00 | 0.26% | 49,200 |
| Jun 17, 2026 | 1,940.00 | 1,979.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.41% | 33,700 |
| Jun 16, 2026 | 1,950.00 | 1,950.00 | 1,911.00 | 1,937.00 | 1,937.00 | -0.72% | 38,500 |
| 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 |