Bookoff Group Holdings Limited (TYO:9278)
Japan · Delayed Price · Currency is JPY 2,966.00
+27.00 (0.92%)
Sep 4, 2026, 3:30 PM JST
Bookoff Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 2,858.00 | 2,866.00 | 2,771.00 | 2,848.00 | 2,848.00 | -0.35% | 156,400 |
| Jul 29, 2026 | 2,777.00 | 2,869.00 | 2,742.00 | 2,858.00 | 2,858.00 | 4.57% | 206,100 |
| Jul 28, 2026 | 2,747.00 | 2,755.00 | 2,641.00 | 2,733.00 | 2,733.00 | 0.40% | 162,600 |
| Jul 27, 2026 | 2,600.00 | 2,741.00 | 2,585.00 | 2,722.00 | 2,722.00 | 4.77% | 184,100 |
| Jul 24, 2026 | 2,507.00 | 2,622.00 | 2,496.00 | 2,598.00 | 2,598.00 | 3.59% | 215,900 |
| Jul 23, 2026 | 2,550.00 | 2,560.00 | 2,461.00 | 2,508.00 | 2,508.00 | -1.38% | 243,400 |
| Jul 22, 2026 | 2,595.00 | 2,600.00 | 2,482.00 | 2,543.00 | 2,543.00 | -3.60% | 325,400 |
| Jul 21, 2026 | 2,505.00 | 2,645.00 | 2,505.00 | 2,638.00 | 2,638.00 | 6.33% | 314,100 |
| Jul 17, 2026 | 2,425.00 | 2,548.00 | 2,402.00 | 2,481.00 | 2,481.00 | 2.95% | 316,700 |
| Jul 16, 2026 | 2,315.00 | 2,424.00 | 2,305.00 | 2,410.00 | 2,410.00 | 3.66% | 208,600 |
| Jul 15, 2026 | 2,221.00 | 2,370.00 | 2,206.00 | 2,325.00 | 2,325.00 | 5.39% | 306,700 |
| Jul 14, 2026 | 2,115.00 | 2,345.00 | 2,111.00 | 2,206.00 | 2,206.00 | 5.65% | 853,000 |
| Jul 13, 2026 | 2,086.00 | 2,118.00 | 2,071.00 | 2,088.00 | 2,088.00 | 0.19% | 181,300 |
| Jul 10, 2026 | 2,180.00 | 2,180.00 | 2,070.00 | 2,084.00 | 2,084.00 | -3.61% | 116,500 |
| Jul 9, 2026 | 2,227.00 | 2,227.00 | 2,138.00 | 2,162.00 | 2,162.00 | -3.27% | 79,800 |
| Jul 8, 2026 | 2,151.00 | 2,245.00 | 2,138.00 | 2,235.00 | 2,235.00 | 3.19% | 176,000 |
| Jul 7, 2026 | 2,039.00 | 2,190.00 | 2,037.00 | 2,166.00 | 2,166.00 | 7.39% | 305,100 |
| Jul 6, 2026 | 1,983.00 | 2,032.00 | 1,983.00 | 2,017.00 | 2,017.00 | 1.92% | 68,700 |
| 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 |