Business Coach Inc. (TYO:9562)
Japan · Delayed Price · Currency is JPY 517.00
+16.00 (3.19%)
Nov 5, 2026, 9:48 AM JST
Business Coach Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 506.00 | 526.00 | 505.00 | 517.00 | 517.00 | 3.19% | 3,600 |
| Nov 4, 2026 | 517.00 | 523.00 | 501.00 | 501.00 | 501.00 | -1.76% | 10,000 |
| Nov 2, 2026 | 518.00 | 530.00 | 510.00 | 510.00 | 510.00 | -3.41% | 11,200 |
| Oct 30, 2026 | 523.00 | 545.00 | 523.00 | 528.00 | 528.00 | 0.96% | 9,100 |
| Oct 29, 2026 | 542.00 | 542.00 | 522.00 | 523.00 | 523.00 | -3.51% | 10,900 |
| Oct 28, 2026 | 559.00 | 559.00 | 542.00 | 542.00 | 542.00 | -2.17% | 6,300 |
| Oct 27, 2026 | 561.00 | 561.00 | 554.00 | 554.00 | 554.00 | 0.54% | 1,600 |
| Oct 26, 2026 | 562.00 | 564.00 | 551.00 | 551.00 | 551.00 | -1.96% | 2,400 |
| Oct 23, 2026 | 575.00 | 575.00 | 562.00 | 562.00 | 562.00 | -0.53% | 2,900 |
| Oct 22, 2026 | 567.00 | 573.00 | 565.00 | 565.00 | 565.00 | -0.35% | 3,300 |
| Oct 21, 2026 | 579.00 | 579.00 | 567.00 | 567.00 | 567.00 | -0.35% | 1,600 |
| Oct 20, 2026 | 577.00 | 589.00 | 567.00 | 569.00 | 569.00 | -4.21% | 6,200 |
| Oct 19, 2026 | 571.00 | 594.00 | 567.00 | 594.00 | 594.00 | 2.06% | 4,300 |
| Oct 16, 2026 | 568.00 | 582.00 | 567.00 | 582.00 | 582.00 | 2.46% | 900 |
| Oct 15, 2026 | 582.00 | 582.00 | 568.00 | 568.00 | 568.00 | -2.07% | 1,900 |
| Oct 14, 2026 | 581.00 | 585.00 | 580.00 | 580.00 | 580.00 | - | 3,000 |
| Oct 13, 2026 | 580.00 | 584.00 | 580.00 | 580.00 | 580.00 | -1.02% | 1,600 |
| Oct 8, 2026 | 605.00 | 605.00 | 585.00 | 586.00 | 586.00 | -3.14% | 1,500 |
| Oct 7, 2026 | 590.00 | 605.00 | 588.00 | 605.00 | 605.00 | 2.72% | 3,500 |
| Oct 6, 2026 | 556.00 | 589.00 | 556.00 | 589.00 | 589.00 | 4.80% | 13,300 |
| Oct 5, 2026 | 582.00 | 589.00 | 561.00 | 562.00 | 562.00 | -3.93% | 7,000 |
| Oct 2, 2026 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | -0.34% | 6,300 |
| Oct 1, 2026 | 601.00 | 602.00 | 586.00 | 587.00 | 587.00 | -1.68% | 8,100 |
| Sep 30, 2026 | 606.00 | 610.00 | 597.00 | 597.00 | 597.00 | -1.65% | 7,500 |
| Sep 29, 2026 | 623.00 | 633.00 | 601.00 | 607.00 | 607.00 | -12.41% | 35,700 |
| Sep 28, 2026 | 720.00 | 720.00 | 680.00 | 710.00 | 693.00 | -0.14% | 17,100 |
| Sep 25, 2026 | 695.00 | 719.00 | 694.00 | 711.00 | 693.98 | 2.75% | 16,300 |
| Sep 24, 2026 | 700.00 | 700.00 | 687.00 | 692.00 | 675.43 | 1.76% | 3,100 |
| Sep 18, 2026 | 680.00 | 704.00 | 680.00 | 680.00 | 663.72 | - | 5,100 |
| Sep 17, 2026 | 672.00 | 699.00 | 668.00 | 680.00 | 663.72 | 1.80% | 9,300 |
| Sep 16, 2026 | 653.00 | 694.00 | 653.00 | 668.00 | 652.01 | 2.93% | 7,100 |
| Sep 15, 2026 | 693.00 | 694.00 | 649.00 | 649.00 | 633.46 | -6.21% | 9,900 |
| Sep 14, 2026 | 696.00 | 697.00 | 674.00 | 692.00 | 675.43 | -0.57% | 5,700 |
| Sep 11, 2026 | 708.00 | 718.00 | 695.00 | 696.00 | 679.34 | -3.33% | 3,500 |
| Sep 10, 2026 | 684.00 | 720.00 | 684.00 | 720.00 | 702.76 | 4.96% | 11,500 |
| Sep 9, 2026 | 676.00 | 691.00 | 675.00 | 686.00 | 669.57 | 1.18% | 6,600 |
| Sep 8, 2026 | 670.00 | 695.00 | 662.00 | 678.00 | 661.77 | 2.11% | 10,200 |
| Sep 7, 2026 | 652.00 | 697.00 | 651.00 | 664.00 | 648.10 | 2.15% | 17,000 |
| Sep 4, 2026 | 645.00 | 730.00 | 639.00 | 650.00 | 634.44 | 1.88% | 44,200 |
| Sep 3, 2026 | 609.00 | 659.00 | 609.00 | 638.00 | 622.72 | 8.50% | 30,600 |
| Sep 2, 2026 | 602.00 | 604.00 | 588.00 | 588.00 | 573.92 | 0.51% | 6,400 |
| Sep 1, 2026 | 599.00 | 599.00 | 585.00 | 585.00 | 570.99 | -0.17% | 8,500 |
| Aug 31, 2026 | 586.00 | 595.00 | 581.00 | 586.00 | 571.97 | 1.74% | 3,800 |
| Aug 28, 2026 | 602.00 | 603.00 | 576.00 | 576.00 | 562.21 | -5.11% | 10,200 |
| Aug 27, 2026 | 631.00 | 631.00 | 607.00 | 607.00 | 592.47 | -0.65% | 7,300 |
| Aug 26, 2026 | 629.00 | 640.00 | 611.00 | 611.00 | 596.37 | -1.77% | 9,000 |
| Aug 25, 2026 | 613.00 | 628.00 | 613.00 | 622.00 | 607.11 | 1.80% | 3,400 |
| Aug 24, 2026 | 615.00 | 615.00 | 611.00 | 611.00 | 596.37 | -0.65% | 3,700 |
| Aug 21, 2026 | 627.00 | 628.00 | 613.00 | 615.00 | 600.27 | -0.32% | 4,200 |
| Aug 20, 2026 | 611.00 | 623.00 | 611.00 | 617.00 | 602.23 | 1.15% | 5,000 |