Business Coach Inc. (TYO:9562)
Japan · Delayed Price · Currency is JPY 607.00
-4.00 (-0.65%)
Aug 27, 2026, 3:30 PM JST
Business Coach Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 629.00 | 640.00 | 611.00 | 611.00 | 611.00 | -1.77% | 9,000 |
| Aug 25, 2026 | 613.00 | 628.00 | 613.00 | 622.00 | 622.00 | 1.80% | 3,400 |
| Aug 24, 2026 | 615.00 | 615.00 | 611.00 | 611.00 | 611.00 | -0.65% | 3,700 |
| Aug 21, 2026 | 627.00 | 628.00 | 613.00 | 615.00 | 615.00 | -0.32% | 4,200 |
| Aug 20, 2026 | 611.00 | 623.00 | 611.00 | 617.00 | 617.00 | 1.15% | 5,000 |
| Aug 19, 2026 | 620.00 | 625.00 | 610.00 | 610.00 | 610.00 | -3.17% | 6,100 |
| Aug 18, 2026 | 605.00 | 630.00 | 605.00 | 630.00 | 630.00 | 4.83% | 16,800 |
| Aug 17, 2026 | 584.00 | 601.00 | 584.00 | 601.00 | 601.00 | 2.91% | 8,500 |
| Aug 14, 2026 | 568.00 | 584.00 | 551.00 | 584.00 | 584.00 | 6.18% | 11,000 |
| Aug 13, 2026 | 560.00 | 565.00 | 548.00 | 550.00 | 550.00 | 0.18% | 7,800 |
| Aug 12, 2026 | 545.00 | 561.00 | 545.00 | 549.00 | 549.00 | 1.86% | 11,500 |
| Aug 10, 2026 | 525.00 | 540.00 | 523.00 | 539.00 | 539.00 | 4.66% | 7,600 |
| Aug 7, 2026 | 524.00 | 528.00 | 515.00 | 515.00 | 515.00 | -1.72% | 3,500 |
| Aug 6, 2026 | 512.00 | 526.00 | 512.00 | 524.00 | 524.00 | 1.95% | 6,200 |
| 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 |