Business Coach Inc. (TYO:9562)
Japan · Delayed Price · Currency is JPY 502.00
-2.00 (-0.40%)
Jun 4, 2026, 3:30 PM JST
Business Coach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 613.00 | 613.00 | 553.00 | 554.00 | 554.00 | -4.97% | 9,400 |
| May 22, 2026 | 558.00 | 600.00 | 558.00 | 583.00 | 583.00 | 4.11% | 5,700 |
| May 21, 2026 | 542.00 | 589.00 | 534.00 | 560.00 | 560.00 | 4.67% | 13,000 |
| May 20, 2026 | 535.00 | 543.00 | 520.00 | 535.00 | 535.00 | -0.93% | 11,600 |
| May 19, 2026 | 533.00 | 555.00 | 510.00 | 540.00 | 540.00 | 10.88% | 29,500 |
| May 18, 2026 | 486.00 | 505.00 | 486.00 | 487.00 | 487.00 | -16.75% | 72,100 |
| May 15, 2026 | 632.00 | 632.00 | 583.00 | 585.00 | 585.00 | -7.44% | 7,100 |
| May 14, 2026 | 630.00 | 645.00 | 601.00 | 632.00 | 632.00 | 1.77% | 13,200 |
| May 13, 2026 | 579.00 | 647.00 | 575.00 | 621.00 | 621.00 | 6.88% | 15,600 |
| May 12, 2026 | 650.00 | 650.00 | 581.00 | 581.00 | 581.00 | -10.62% | 22,600 |
| May 11, 2026 | 646.00 | 660.00 | 641.00 | 650.00 | 650.00 | 1.09% | 5,900 |
| May 8, 2026 | 660.00 | 665.00 | 642.00 | 643.00 | 643.00 | -4.88% | 15,200 |
| May 7, 2026 | 687.00 | 700.00 | 675.00 | 676.00 | 676.00 | -0.59% | 9,100 |
| May 1, 2026 | 693.00 | 694.00 | 674.00 | 680.00 | 680.00 | 1.04% | 5,500 |
| Apr 30, 2026 | 673.00 | 683.00 | 673.00 | 673.00 | 673.00 | - | 3,100 |
| Apr 28, 2026 | 673.00 | 683.00 | 673.00 | 673.00 | 673.00 | -0.44% | 5,400 |
| Apr 27, 2026 | 684.00 | 698.00 | 676.00 | 676.00 | 676.00 | -4.65% | 8,100 |
| Apr 24, 2026 | 729.00 | 729.00 | 691.00 | 709.00 | 709.00 | -1.39% | 30,000 |
| Apr 23, 2026 | 709.00 | 719.00 | 706.00 | 719.00 | 719.00 | 1.84% | 4,100 |
| Apr 22, 2026 | 711.00 | 711.00 | 705.00 | 706.00 | 706.00 | -1.26% | 5,100 |
| Apr 21, 2026 | 728.00 | 739.00 | 715.00 | 715.00 | 715.00 | -0.97% | 4,400 |
| Apr 20, 2026 | 728.00 | 740.00 | 716.00 | 722.00 | 722.00 | 1.26% | 2,900 |
| Apr 17, 2026 | 715.00 | 718.00 | 712.00 | 713.00 | 713.00 | -0.97% | 5,300 |
| Apr 16, 2026 | 717.00 | 729.00 | 711.00 | 720.00 | 720.00 | 0.56% | 3,800 |
| Apr 15, 2026 | 731.00 | 738.00 | 716.00 | 716.00 | 716.00 | - | 3,000 |
| Apr 14, 2026 | 712.00 | 735.00 | 701.00 | 716.00 | 716.00 | -0.97% | 3,100 |
| Apr 13, 2026 | 718.00 | 723.00 | 710.00 | 723.00 | 723.00 | 0.28% | 8,400 |
| Apr 10, 2026 | 732.00 | 742.00 | 720.00 | 721.00 | 721.00 | -1.37% | 6,900 |
| Apr 9, 2026 | 740.00 | 740.00 | 731.00 | 731.00 | 731.00 | -1.08% | 5,500 |
| Apr 8, 2026 | 731.00 | 754.00 | 731.00 | 739.00 | 739.00 | - | 2,500 |
| Apr 7, 2026 | 754.00 | 765.00 | 732.00 | 739.00 | 739.00 | -1.99% | 3,300 |
| Apr 6, 2026 | 772.00 | 772.00 | 750.00 | 754.00 | 754.00 | -0.92% | 4,400 |
| Apr 3, 2026 | 750.00 | 767.00 | 750.00 | 761.00 | 761.00 | 1.20% | 3,300 |
| Apr 2, 2026 | 769.00 | 769.00 | 750.00 | 752.00 | 752.00 | -1.05% | 4,600 |
| Apr 1, 2026 | 737.00 | 760.00 | 737.00 | 760.00 | 760.00 | 3.40% | 9,200 |
| Mar 31, 2026 | 747.00 | 747.00 | 723.00 | 735.00 | 735.00 | -1.61% | 5,800 |
| Mar 30, 2026 | 700.00 | 747.00 | 700.00 | 747.00 | 747.00 | -1.71% | 10,200 |
| Mar 27, 2026 | 743.33 | 760.00 | 733.33 | 760.00 | 760.00 | 2.15% | 9,599 |
| Mar 26, 2026 | 758.67 | 758.67 | 744.00 | 744.00 | 744.00 | -1.59% | 8,699 |
| Mar 25, 2026 | 759.33 | 759.33 | 734.33 | 756.00 | 756.00 | 1.80% | 12,299 |
| Mar 24, 2026 | 734.33 | 747.33 | 734.33 | 742.67 | 742.67 | 1.87% | 2,699 |
| Mar 23, 2026 | 710.67 | 744.67 | 710.67 | 729.00 | 729.00 | -4.16% | 27,899 |
| Mar 19, 2026 | 743.67 | 760.67 | 743.67 | 760.67 | 760.67 | 0.66% | 4,799 |