Biken Techno Corporation (TYO:9791)
Japan · Delayed Price · Currency is JPY 1,276.00
-4.00 (-0.31%)
Oct 21, 2025, 3:14 PM JST
Biken Techno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,298.00 | - | 1.41% | 5,500 |
| Oct 20, 2025 | 1,270.00 | 1,291.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.79% | 6,100 |
| Oct 17, 2025 | 1,291.00 | 1,291.00 | 1,261.00 | 1,270.00 | 1,270.00 | -1.63% | 16,000 |
| Oct 16, 2025 | 1,277.00 | 1,297.00 | 1,276.00 | 1,291.00 | 1,291.00 | 1.10% | 4,200 |
| Oct 15, 2025 | 1,254.00 | 1,279.00 | 1,254.00 | 1,277.00 | 1,277.00 | 2.08% | 3,500 |
| Oct 14, 2025 | 1,206.00 | 1,269.00 | 1,206.00 | 1,251.00 | 1,251.00 | 1.46% | 15,100 |
| Oct 10, 2025 | 1,250.00 | 1,251.00 | 1,212.00 | 1,233.00 | 1,233.00 | -2.07% | 7,000 |
| Oct 9, 2025 | 1,243.00 | 1,259.00 | 1,243.00 | 1,259.00 | 1,259.00 | 1.29% | 5,400 |
| Oct 8, 2025 | 1,249.00 | 1,249.00 | 1,242.00 | 1,243.00 | 1,243.00 | -0.56% | 1,700 |
| Oct 7, 2025 | 1,248.00 | 1,260.00 | 1,230.00 | 1,250.00 | 1,250.00 | 0.08% | 11,900 |
| Oct 6, 2025 | 1,238.00 | 1,249.00 | 1,224.00 | 1,249.00 | 1,249.00 | 2.04% | 8,500 |
| Oct 3, 2025 | 1,204.00 | 1,225.00 | 1,204.00 | 1,224.00 | 1,224.00 | 0.33% | 4,200 |
| Oct 2, 2025 | 1,222.00 | 1,222.00 | 1,205.00 | 1,220.00 | 1,220.00 | -0.16% | 2,100 |
| Oct 1, 2025 | 1,268.00 | 1,268.00 | 1,192.00 | 1,222.00 | 1,222.00 | -4.68% | 11,100 |
| Sep 30, 2025 | 1,296.00 | 1,296.00 | 1,255.00 | 1,282.00 | 1,282.00 | -1.69% | 6,000 |
| Sep 29, 2025 | 1,307.00 | 1,312.00 | 1,294.00 | 1,304.00 | 1,304.00 | 0.23% | 6,800 |
| Sep 26, 2025 | 1,289.00 | 1,313.00 | 1,287.00 | 1,301.00 | 1,287.00 | 0.77% | 10,300 |
| Sep 25, 2025 | 1,286.00 | 1,300.00 | 1,285.00 | 1,291.00 | 1,277.11 | -0.08% | 7,200 |
| Sep 24, 2025 | 1,277.00 | 1,293.00 | 1,277.00 | 1,292.00 | 1,278.10 | 1.17% | 6,200 |
| Sep 22, 2025 | 1,274.00 | 1,297.00 | 1,272.00 | 1,277.00 | 1,263.26 | 0.24% | 17,800 |
| Sep 19, 2025 | 1,280.00 | 1,286.00 | 1,258.00 | 1,274.00 | 1,260.29 | 2.08% | 39,200 |
| Sep 18, 2025 | 1,242.00 | 1,250.00 | 1,239.00 | 1,248.00 | 1,234.57 | 0.16% | 6,900 |
| Sep 17, 2025 | 1,259.00 | 1,259.00 | 1,235.00 | 1,246.00 | 1,232.59 | -0.72% | 9,300 |
| Sep 16, 2025 | 1,268.00 | 1,270.00 | 1,222.00 | 1,255.00 | 1,241.50 | -1.03% | 13,800 |
| Sep 12, 2025 | 1,285.00 | 1,288.00 | 1,245.00 | 1,268.00 | 1,254.36 | -1.25% | 10,600 |
| Sep 11, 2025 | 1,289.00 | 1,289.00 | 1,280.00 | 1,284.00 | 1,270.18 | -0.16% | 10,600 |
| Sep 10, 2025 | 1,283.00 | 1,298.00 | 1,276.00 | 1,286.00 | 1,272.16 | 0.78% | 8,900 |
| Sep 9, 2025 | 1,300.00 | 1,305.00 | 1,262.00 | 1,276.00 | 1,262.27 | -0.55% | 20,700 |
| Sep 8, 2025 | 1,240.00 | 1,295.00 | 1,230.00 | 1,283.00 | 1,269.19 | 11.57% | 71,700 |
| Sep 5, 2025 | 1,162.00 | 1,165.00 | 1,147.00 | 1,150.00 | 1,137.62 | -0.86% | 6,600 |
| Sep 4, 2025 | 1,151.00 | 1,168.00 | 1,138.00 | 1,160.00 | 1,147.52 | 3.11% | 17,800 |
| Sep 3, 2025 | 1,138.00 | 1,138.00 | 1,124.00 | 1,125.00 | 1,112.89 | -1.40% | 2,600 |
| Sep 2, 2025 | 1,151.00 | 1,158.00 | 1,135.00 | 1,141.00 | 1,128.72 | -0.17% | 4,100 |
| Sep 1, 2025 | 1,146.00 | 1,146.00 | 1,136.00 | 1,143.00 | 1,130.70 | 0.62% | 4,800 |
| Aug 29, 2025 | 1,127.00 | 1,136.00 | 1,125.00 | 1,136.00 | 1,123.78 | 0.62% | 3,800 |
| Aug 28, 2025 | 1,134.00 | 1,134.00 | 1,115.00 | 1,129.00 | 1,116.85 | -0.27% | 2,700 |
| Aug 27, 2025 | 1,136.00 | 1,138.00 | 1,123.00 | 1,132.00 | 1,119.82 | -0.26% | 3,700 |
| Aug 26, 2025 | 1,133.00 | 1,135.00 | 1,121.00 | 1,135.00 | 1,122.79 | 0.18% | 1,500 |
| Aug 25, 2025 | 1,133.00 | 1,139.00 | 1,119.00 | 1,133.00 | 1,120.81 | -0.26% | 8,600 |
| Aug 22, 2025 | 1,147.00 | 1,147.00 | 1,121.00 | 1,136.00 | 1,123.78 | -1.13% | 4,100 |
| Aug 21, 2025 | 1,145.00 | 1,160.00 | 1,140.00 | 1,149.00 | 1,136.64 | 2.32% | 12,800 |
| Aug 20, 2025 | 1,125.00 | 1,137.00 | 1,115.00 | 1,123.00 | 1,110.92 | 2.74% | 19,700 |
| Aug 19, 2025 | 1,102.00 | 1,112.00 | 1,079.00 | 1,093.00 | 1,081.24 | -0.82% | 18,000 |
| Aug 18, 2025 | 1,096.00 | 1,102.00 | 1,091.00 | 1,102.00 | 1,090.14 | 0.36% | 3,500 |
| Aug 15, 2025 | 1,102.00 | 1,108.00 | 1,072.00 | 1,098.00 | 1,086.19 | -0.36% | 6,100 |
| Aug 14, 2025 | 1,100.00 | 1,110.00 | 1,091.00 | 1,102.00 | 1,090.14 | -1.17% | 6,900 |
| Aug 13, 2025 | 1,080.00 | 1,159.00 | 1,080.00 | 1,115.00 | 1,103.00 | 5.69% | 55,200 |
| Aug 12, 2025 | 1,019.00 | 1,056.00 | 1,018.00 | 1,055.00 | 1,043.65 | 4.46% | 20,400 |
| Aug 8, 2025 | 1,002.00 | 1,010.00 | 991.00 | 1,010.00 | 999.13 | 0.80% | 4,200 |
| Aug 7, 2025 | 990.00 | 1,002.00 | 990.00 | 1,002.00 | 991.22 | 1.52% | 6,600 |