Business Coach Inc. (TYO:9562)
Japan · Delayed Price · Currency is JPY 521.00
+7.00 (1.36%)
Aug 6, 2026, 2:49 PM JST
Business Coach Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 519.00 | 529.00 | 514.00 | 514.00 | 514.00 | -1.91% | 10,200 |
| Aug 4, 2026 | 525.00 | 529.00 | 515.00 | 524.00 | 524.00 | 1.75% | 8,500 |
| Aug 3, 2026 | 515.00 | 515.00 | 508.00 | 515.00 | 515.00 | 1.98% | 5,600 |
| Jul 31, 2026 | 501.00 | 507.00 | 501.00 | 505.00 | 505.00 | 0.80% | 5,500 |
| Jul 30, 2026 | 508.00 | 508.00 | 501.00 | 501.00 | 501.00 | -0.20% | 9,000 |
| Jul 29, 2026 | 502.00 | 505.00 | 499.00 | 502.00 | 502.00 | 0.80% | 4,900 |
| Jul 28, 2026 | 501.00 | 508.00 | 498.00 | 498.00 | 498.00 | -0.60% | 14,000 |
| Jul 27, 2026 | 506.00 | 507.00 | 501.00 | 501.00 | 501.00 | -0.20% | 8,000 |
| Jul 24, 2026 | 505.00 | 505.00 | 498.00 | 502.00 | 502.00 | 0.80% | 9,100 |
| Jul 23, 2026 | 501.00 | 503.00 | 495.00 | 498.00 | 498.00 | -0.20% | 9,400 |
| Jul 22, 2026 | 500.00 | 504.00 | 492.00 | 499.00 | 499.00 | -0.20% | 20,400 |
| Jul 21, 2026 | 495.00 | 502.00 | 495.00 | 500.00 | 500.00 | - | 15,300 |
| Jul 17, 2026 | 504.00 | 504.00 | 498.00 | 500.00 | 500.00 | - | 8,900 |
| Jul 16, 2026 | 498.00 | 502.00 | 497.00 | 500.00 | 500.00 | 0.40% | 8,100 |
| Jul 15, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | -0.40% | 5,300 |
| Jul 14, 2026 | 501.00 | 504.00 | 499.00 | 500.00 | 500.00 | -0.40% | 7,600 |
| Jul 13, 2026 | 500.00 | 504.00 | 499.00 | 502.00 | 502.00 | 0.60% | 8,900 |
| Jul 10, 2026 | 500.00 | 502.00 | 498.00 | 499.00 | 499.00 | -0.20% | 8,800 |
| Jul 9, 2026 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | - | 9,100 |
| Jul 8, 2026 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 0.81% | 2,300 |
| Jul 7, 2026 | 500.00 | 501.00 | 496.00 | 496.00 | 496.00 | -0.80% | 14,400 |
| Jul 6, 2026 | 499.00 | 503.00 | 498.00 | 500.00 | 500.00 | 0.20% | 12,900 |
| Jul 3, 2026 | 500.00 | 502.00 | 493.00 | 499.00 | 499.00 | 0.20% | 10,900 |
| Jul 2, 2026 | 499.00 | 501.00 | 498.00 | 498.00 | 498.00 | -0.40% | 6,900 |
| Jul 1, 2026 | 500.00 | 503.00 | 499.00 | 500.00 | 500.00 | 0.40% | 5,000 |
| Jun 30, 2026 | 499.00 | 500.00 | 497.00 | 498.00 | 498.00 | -0.80% | 6,600 |
| Jun 29, 2026 | 495.00 | 507.00 | 495.00 | 502.00 | 502.00 | 1.83% | 12,200 |
| Jun 26, 2026 | 498.00 | 500.00 | 492.00 | 493.00 | 493.00 | 0.20% | 8,100 |
| Jun 25, 2026 | 504.00 | 504.00 | 491.00 | 492.00 | 492.00 | -1.01% | 7,200 |
| Jun 24, 2026 | 500.00 | 500.00 | 495.00 | 497.00 | 497.00 | -0.40% | 4,200 |
| Jun 23, 2026 | 500.00 | 500.00 | 494.00 | 499.00 | 499.00 | 0.81% | 11,400 |
| Jun 22, 2026 | 497.00 | 506.00 | 495.00 | 495.00 | 495.00 | 1.23% | 11,800 |
| Jun 19, 2026 | 499.00 | 500.00 | 481.00 | 489.00 | 489.00 | -1.81% | 19,400 |
| Jun 18, 2026 | 498.00 | 500.00 | 496.00 | 498.00 | 498.00 | -0.20% | 8,700 |
| Jun 17, 2026 | 499.00 | 503.00 | 493.00 | 499.00 | 499.00 | -0.60% | 15,300 |
| Jun 16, 2026 | 504.00 | 508.00 | 501.00 | 502.00 | 502.00 | -1.57% | 7,800 |
| Jun 15, 2026 | 513.00 | 515.00 | 502.00 | 510.00 | 510.00 | 0.39% | 6,500 |
| Jun 12, 2026 | 500.00 | 510.00 | 500.00 | 508.00 | 508.00 | 1.60% | 2,600 |
| Jun 11, 2026 | 508.00 | 515.00 | 499.00 | 500.00 | 500.00 | -0.79% | 10,800 |
| Jun 10, 2026 | 499.00 | 513.00 | 499.00 | 504.00 | 504.00 | 0.80% | 6,900 |
| Jun 9, 2026 | 514.00 | 514.00 | 498.00 | 500.00 | 500.00 | -0.99% | 8,000 |
| Jun 8, 2026 | 501.00 | 519.00 | 498.00 | 505.00 | 505.00 | 1.41% | 8,000 |
| Jun 5, 2026 | 499.00 | 518.00 | 498.00 | 498.00 | 498.00 | -0.80% | 14,400 |
| Jun 4, 2026 | 503.00 | 510.00 | 498.00 | 502.00 | 502.00 | -0.40% | 15,700 |
| Jun 3, 2026 | 509.00 | 509.00 | 493.00 | 504.00 | 504.00 | -0.20% | 7,900 |
| Jun 2, 2026 | 506.00 | 507.00 | 498.00 | 505.00 | 505.00 | -0.39% | 9,500 |
| Jun 1, 2026 | 531.00 | 531.00 | 505.00 | 507.00 | 507.00 | -2.69% | 8,600 |
| May 29, 2026 | 542.00 | 542.00 | 521.00 | 521.00 | 521.00 | -3.87% | 6,900 |
| May 27, 2026 | 560.00 | 580.00 | 536.00 | 542.00 | 542.00 | -3.39% | 5,900 |
| May 26, 2026 | 564.00 | 568.00 | 560.00 | 561.00 | 561.00 | 1.26% | 3,100 |