Biken Techno Corporation (TYO:9791)
Japan · Delayed Price · Currency is JPY 966.00
-3.00 (-0.31%)
Aug 1, 2025, 3:30 PM JST
Biken Techno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 969.00 | 972.00 | 965.00 | 966.00 | 966.00 | -0.31% | 2,300 |
| Jul 31, 2025 | 965.00 | 970.00 | 962.00 | 969.00 | 969.00 | 0.73% | 6,200 |
| Jul 30, 2025 | 973.00 | 973.00 | 962.00 | 962.00 | 962.00 | -1.13% | 7,500 |
| Jul 29, 2025 | 965.00 | 973.00 | 964.00 | 973.00 | 973.00 | 1.14% | 4,700 |
| Jul 28, 2025 | 963.00 | 965.00 | 962.00 | 962.00 | 962.00 | - | 3,400 |
| Jul 25, 2025 | 964.00 | 965.00 | 961.00 | 962.00 | 962.00 | 0.21% | 2,200 |
| Jul 24, 2025 | 967.00 | 969.00 | 959.00 | 960.00 | 960.00 | -0.21% | 8,300 |
| Jul 23, 2025 | 963.00 | 965.00 | 959.00 | 962.00 | 962.00 | 0.42% | 2,100 |
| Jul 22, 2025 | 962.00 | 965.00 | 957.00 | 958.00 | 958.00 | -0.21% | 4,000 |
| Jul 18, 2025 | 965.00 | 979.00 | 960.00 | 960.00 | 960.00 | -0.10% | 4,200 |
| Jul 17, 2025 | 956.00 | 969.00 | 956.00 | 961.00 | 961.00 | 0.52% | 2,900 |
| Jul 16, 2025 | 978.00 | 978.00 | 950.00 | 956.00 | 956.00 | -2.15% | 18,000 |
| Jul 15, 2025 | 977.00 | 980.00 | 977.00 | 977.00 | 977.00 | 0.10% | 1,600 |
| Jul 14, 2025 | 986.00 | 988.00 | 976.00 | 976.00 | 976.00 | -0.91% | 3,900 |
| Jul 11, 2025 | 992.00 | 998.00 | 985.00 | 985.00 | 985.00 | - | 4,200 |
| Jul 10, 2025 | 979.00 | 991.00 | 979.00 | 985.00 | 985.00 | 1.34% | 7,600 |
| Jul 9, 2025 | 974.00 | 990.00 | 970.00 | 972.00 | 972.00 | 0.31% | 9,000 |
| Jul 8, 2025 | 992.00 | 1,012.00 | 967.00 | 969.00 | 969.00 | -2.12% | 224,700 |
| Jul 7, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -0.80% | 300 |
| Jul 4, 2025 | 993.00 | 998.00 | 992.00 | 998.00 | 998.00 | 0.71% | 800 |
| Jul 3, 2025 | 995.00 | 996.00 | 989.00 | 991.00 | 991.00 | -0.30% | 1,300 |
| Jul 2, 2025 | 990.00 | 999.00 | 984.00 | 994.00 | 994.00 | - | 1,300 |
| Jul 1, 2025 | 1,018.00 | 1,018.00 | 994.00 | 994.00 | 994.00 | -2.36% | 1,200 |
| Jun 30, 2025 | 1,060.00 | 1,065.00 | 997.00 | 1,018.00 | 1,018.00 | 1.80% | 18,800 |
| Jun 27, 2025 | 989.00 | 1,000.00 | 989.00 | 1,000.00 | 1,000.00 | 1.21% | 1,800 |
| Jun 26, 2025 | 987.00 | 998.00 | 987.00 | 988.00 | 988.00 | 0.20% | 4,700 |
| Jun 25, 2025 | 985.00 | 989.00 | 982.00 | 986.00 | 986.00 | 0.10% | 4,300 |
| Jun 24, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | - |
| Jun 23, 2025 | 985.00 | 985.00 | 984.00 | 985.00 | 985.00 | - | 1,100 |
| Jun 20, 2025 | 981.00 | 985.00 | 980.00 | 985.00 | 985.00 | 0.51% | 700 |
| Jun 19, 2025 | 984.00 | 984.00 | 979.00 | 980.00 | 980.00 | 0.41% | 600 |
| Jun 18, 2025 | 982.00 | 986.00 | 972.00 | 976.00 | 976.00 | -0.51% | 4,400 |
| Jun 17, 2025 | 982.00 | 984.00 | 981.00 | 981.00 | 981.00 | 0.10% | 1,100 |
| Jun 16, 2025 | 986.00 | 986.00 | 980.00 | 980.00 | 980.00 | -0.10% | 1,000 |
| Jun 13, 2025 | 982.00 | 982.00 | 981.00 | 981.00 | 981.00 | - | 500 |
| Jun 12, 2025 | 986.00 | 986.00 | 981.00 | 981.00 | 981.00 | -0.51% | 1,600 |
| Jun 11, 2025 | 990.00 | 990.00 | 985.00 | 986.00 | 986.00 | - | 1,900 |
| Jun 10, 2025 | 984.00 | 988.00 | 984.00 | 986.00 | 986.00 | 0.20% | 1,200 |
| Jun 9, 2025 | 987.00 | 989.00 | 984.00 | 984.00 | 984.00 | 0.31% | 1,800 |
| Jun 6, 2025 | 981.00 | 990.00 | 981.00 | 981.00 | 981.00 | -0.71% | 1,600 |
| Jun 5, 2025 | 988.00 | 988.00 | 986.00 | 988.00 | 988.00 | -0.20% | 700 |
| Jun 4, 2025 | 991.00 | 995.00 | 984.00 | 990.00 | 990.00 | 0.20% | 1,700 |
| Jun 3, 2025 | 988.00 | 988.00 | 977.00 | 988.00 | 988.00 | 1.13% | 1,300 |
| Jun 2, 2025 | 989.00 | 989.00 | 972.00 | 977.00 | 977.00 | -1.01% | 8,100 |
| May 30, 2025 | 986.00 | 992.00 | 986.00 | 987.00 | 987.00 | -0.60% | 1,700 |
| May 29, 2025 | 986.00 | 995.00 | 986.00 | 993.00 | 993.00 | 1.12% | 2,000 |
| May 28, 2025 | 980.00 | 985.00 | 980.00 | 982.00 | 982.00 | 0.20% | 1,700 |
| May 27, 2025 | 973.00 | 983.00 | 973.00 | 980.00 | 980.00 | 0.62% | 1,200 |
| May 26, 2025 | 980.00 | 986.00 | 967.00 | 974.00 | 974.00 | -0.61% | 6,400 |
| May 23, 2025 | 990.00 | 991.00 | 980.00 | 980.00 | 980.00 | -0.41% | 1,400 |