Business Coach Inc. (TYO:9562)
Japan · Delayed Price · Currency is JPY 709.00
-10.00 (-1.39%)
Apr 24, 2026, 3:30 PM JST
Business Coach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 740.00 | 772.67 | 725.33 | 755.67 | 755.67 | 4.47% | 12,299 |
| Mar 17, 2026 | 721.67 | 730.33 | 721.67 | 723.33 | 723.33 | 0.37% | 3,899 |
| Mar 16, 2026 | 720.33 | 733.00 | 719.33 | 720.67 | 720.67 | -1.28% | 7,199 |
| Mar 13, 2026 | 728.33 | 730.00 | 728.33 | 730.00 | 730.00 | 0.69% | 1,499 |
| Mar 12, 2026 | 735.00 | 735.00 | 719.00 | 725.00 | 725.00 | 0.93% | 3,299 |
| Mar 11, 2026 | 726.00 | 726.00 | 716.67 | 718.33 | 718.33 | 0.70% | 8,999 |
| Mar 10, 2026 | 723.00 | 738.00 | 710.67 | 713.33 | 713.33 | 0.47% | 7,799 |
| Mar 9, 2026 | 737.00 | 737.00 | 709.33 | 710.00 | 710.00 | -5.79% | 26,999 |
| Mar 6, 2026 | 748.67 | 753.67 | 736.67 | 753.67 | 753.67 | 0.13% | 10,799 |
| Mar 5, 2026 | 756.67 | 758.67 | 748.33 | 752.67 | 752.67 | 1.71% | 16,199 |
| Mar 4, 2026 | 750.00 | 756.67 | 733.67 | 740.00 | 740.00 | -7.50% | 58,499 |
| Mar 3, 2026 | 802.00 | 803.00 | 787.00 | 800.00 | 800.00 | -0.25% | 15,899 |
| Mar 2, 2026 | 821.00 | 825.67 | 802.00 | 802.00 | 802.00 | -2.55% | 23,399 |
| Feb 27, 2026 | 829.33 | 829.33 | 820.67 | 823.00 | 823.00 | -0.76% | 5,399 |
| Feb 26, 2026 | 830.00 | 830.00 | 814.00 | 829.33 | 829.33 | 1.97% | 12,599 |
| Feb 25, 2026 | 824.33 | 831.67 | 810.33 | 813.33 | 813.33 | 0.41% | 17,999 |
| Feb 24, 2026 | 827.00 | 827.67 | 810.00 | 810.00 | 810.00 | -1.98% | 16,499 |
| Feb 20, 2026 | 825.33 | 827.00 | 818.67 | 826.33 | 826.33 | -0.04% | 9,599 |
| Feb 19, 2026 | 820.67 | 835.33 | 816.00 | 826.67 | 826.67 | 0.73% | 19,499 |
| Feb 18, 2026 | 820.00 | 846.67 | 805.00 | 820.67 | 820.67 | 0.29% | 19,499 |
| Feb 17, 2026 | 916.67 | 920.00 | 817.67 | 818.33 | 818.33 | -9.88% | 36,899 |
| Feb 16, 2026 | 737.00 | 920.00 | 736.67 | 908.00 | 908.00 | 2.37% | 259,199 |
| Feb 13, 2026 | 838.00 | 893.33 | 823.67 | 887.00 | 887.00 | 2.39% | 43,199 |
| Feb 12, 2026 | 802.33 | 866.33 | 802.33 | 866.33 | 866.33 | 5.78% | 26,999 |