Bookoff Group Holdings Limited (TYO:9278)
Japan · Delayed Price · Currency is JPY 2,047.00
-34.00 (-1.63%)
May 26, 2026, 3:30 PM JST
Bookoff Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,094.00 | 2,094.00 | 2,080.00 | 2,081.00 | 2,081.00 | -0.24% | 75,500 |
| May 22, 2026 | 2,056.00 | 2,086.00 | 2,056.00 | 2,086.00 | 2,086.00 | 1.81% | 51,500 |
| May 21, 2026 | 2,036.00 | 2,058.00 | 2,033.00 | 2,049.00 | 2,049.00 | 0.79% | 38,800 |
| May 20, 2026 | 2,026.00 | 2,037.00 | 2,020.00 | 2,033.00 | 2,033.00 | 0.35% | 34,100 |
| May 19, 2026 | 2,039.00 | 2,040.00 | 2,026.00 | 2,026.00 | 2,026.00 | 0.15% | 35,100 |
| May 18, 2026 | 2,050.00 | 2,055.00 | 2,023.00 | 2,023.00 | 2,023.00 | -1.32% | 51,500 |
| May 15, 2026 | 2,102.00 | 2,109.00 | 2,030.00 | 2,050.00 | 2,050.00 | -2.33% | 84,800 |
| May 14, 2026 | 2,100.00 | 2,114.00 | 2,090.00 | 2,099.00 | 2,099.00 | 0.72% | 75,000 |
| May 13, 2026 | 2,047.00 | 2,093.00 | 2,041.00 | 2,084.00 | 2,084.00 | 1.81% | 67,100 |
| May 12, 2026 | 2,060.00 | 2,073.00 | 2,030.00 | 2,047.00 | 2,047.00 | -0.10% | 45,800 |
| May 11, 2026 | 2,000.00 | 2,067.00 | 2,000.00 | 2,049.00 | 2,049.00 | 1.59% | 84,700 |
| May 8, 2026 | 2,010.00 | 2,017.00 | 1,989.00 | 2,017.00 | 2,017.00 | 0.75% | 85,300 |
| May 7, 2026 | 2,047.00 | 2,047.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.89% | 109,100 |
| May 1, 2026 | 2,003.00 | 2,033.00 | 1,981.00 | 2,020.00 | 2,020.00 | -0.30% | 68,000 |
| Apr 30, 2026 | 2,086.00 | 2,086.00 | 2,014.00 | 2,026.00 | 2,026.00 | -1.03% | 75,100 |
| Apr 28, 2026 | 2,023.00 | 2,047.00 | 1,999.00 | 2,047.00 | 2,047.00 | 2.81% | 92,900 |
| Apr 27, 2026 | 2,012.00 | 2,027.00 | 1,990.00 | 1,991.00 | 1,991.00 | -0.95% | 75,200 |
| Apr 24, 2026 | 2,047.00 | 2,064.00 | 2,005.00 | 2,010.00 | 2,010.00 | -1.66% | 62,400 |
| Apr 23, 2026 | 2,098.00 | 2,110.00 | 2,044.00 | 2,044.00 | 2,044.00 | -2.57% | 77,600 |
| Apr 22, 2026 | 2,163.00 | 2,175.00 | 2,098.00 | 2,098.00 | 2,098.00 | -2.51% | 90,100 |
| Apr 21, 2026 | 2,198.00 | 2,215.00 | 2,150.00 | 2,152.00 | 2,152.00 | -1.96% | 88,900 |
| Apr 20, 2026 | 2,214.00 | 2,226.00 | 2,175.00 | 2,195.00 | 2,195.00 | 1.15% | 87,900 |
| Apr 17, 2026 | 2,236.00 | 2,253.00 | 2,170.00 | 2,170.00 | 2,170.00 | -3.43% | 109,700 |
| Apr 16, 2026 | 2,196.00 | 2,259.00 | 2,175.00 | 2,247.00 | 2,247.00 | 3.03% | 216,600 |
| Apr 15, 2026 | 2,168.00 | 2,212.00 | 2,157.00 | 2,181.00 | 2,181.00 | 1.21% | 216,800 |
| Apr 14, 2026 | 2,060.00 | 2,163.00 | 2,050.00 | 2,155.00 | 2,155.00 | 13.18% | 602,300 |
| Apr 13, 2026 | 1,880.00 | 1,916.00 | 1,878.00 | 1,904.00 | 1,904.00 | 0.85% | 135,000 |
| Apr 10, 2026 | 1,942.00 | 1,958.00 | 1,886.00 | 1,888.00 | 1,888.00 | -1.77% | 70,200 |
| Apr 9, 2026 | 1,978.00 | 1,978.00 | 1,922.00 | 1,922.00 | 1,922.00 | -2.83% | 64,000 |
| Apr 8, 2026 | 2,000.00 | 2,003.00 | 1,965.00 | 1,978.00 | 1,978.00 | 0.15% | 92,600 |
| Apr 7, 2026 | 1,925.00 | 1,975.00 | 1,925.00 | 1,975.00 | 1,975.00 | 2.86% | 66,400 |
| Apr 6, 2026 | 1,894.00 | 1,921.00 | 1,890.00 | 1,920.00 | 1,920.00 | 1.43% | 40,100 |
| Apr 3, 2026 | 1,885.00 | 1,906.00 | 1,874.00 | 1,893.00 | 1,893.00 | 1.39% | 42,500 |
| Apr 2, 2026 | 1,850.00 | 1,897.00 | 1,842.00 | 1,867.00 | 1,867.00 | 1.19% | 61,900 |
| Apr 1, 2026 | 1,820.00 | 1,845.00 | 1,795.00 | 1,845.00 | 1,845.00 | 3.25% | 81,600 |
| Mar 31, 2026 | 1,789.00 | 1,813.00 | 1,781.00 | 1,787.00 | 1,787.00 | 0.22% | 83,200 |
| Mar 30, 2026 | 1,800.00 | 1,800.00 | 1,762.00 | 1,783.00 | 1,783.00 | -1.98% | 91,000 |
| Mar 27, 2026 | 1,797.00 | 1,819.00 | 1,789.00 | 1,819.00 | 1,819.00 | 1.17% | 60,100 |
| Mar 26, 2026 | 1,785.00 | 1,798.00 | 1,769.00 | 1,798.00 | 1,798.00 | 1.01% | 36,500 |
| Mar 25, 2026 | 1,776.00 | 1,786.00 | 1,765.00 | 1,780.00 | 1,780.00 | 2.42% | 48,800 |
| Mar 24, 2026 | 1,716.00 | 1,742.00 | 1,701.00 | 1,738.00 | 1,738.00 | 3.45% | 48,100 |
| Mar 23, 2026 | 1,721.00 | 1,721.00 | 1,680.00 | 1,680.00 | 1,680.00 | -3.72% | 71,500 |
| Mar 19, 2026 | 1,790.00 | 1,798.00 | 1,745.00 | 1,745.00 | 1,745.00 | -3.32% | 53,500 |
| Mar 18, 2026 | 1,780.00 | 1,806.00 | 1,780.00 | 1,805.00 | 1,805.00 | 1.69% | 41,500 |
| Mar 17, 2026 | 1,765.00 | 1,798.00 | 1,765.00 | 1,775.00 | 1,775.00 | 1.02% | 33,300 |
| Mar 16, 2026 | 1,775.00 | 1,782.00 | 1,755.00 | 1,757.00 | 1,757.00 | -1.40% | 41,200 |
| Mar 13, 2026 | 1,771.00 | 1,795.00 | 1,771.00 | 1,782.00 | 1,782.00 | - | 45,100 |
| Mar 12, 2026 | 1,811.00 | 1,812.00 | 1,780.00 | 1,782.00 | 1,782.00 | -2.36% | 43,600 |
| Mar 11, 2026 | 1,819.00 | 1,843.00 | 1,807.00 | 1,825.00 | 1,825.00 | 0.39% | 36,100 |
| Mar 10, 2026 | 1,810.00 | 1,825.00 | 1,793.00 | 1,818.00 | 1,818.00 | 1.79% | 52,000 |