Biken Techno Corporation (TYO:9791)
Japan · Delayed Price · Currency is JPY 1,174.00
+8.00 (0.69%)
May 28, 2026, 9:26 AM JST
Biken Techno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,177.00 | 1,177.00 | 1,166.00 | 1,166.00 | - | - | 500 |
| May 26, 2026 | 1,166.00 | 1,166.00 | 1,163.00 | 1,166.00 | 1,166.00 | -1.93% | 400 |
| May 25, 2026 | 1,199.00 | 1,199.00 | 1,132.00 | 1,189.00 | 1,189.00 | 4.39% | 3,600 |
| May 22, 2026 | 1,163.00 | 1,175.00 | 1,139.00 | 1,139.00 | 1,139.00 | -2.06% | 4,000 |
| May 21, 2026 | 1,128.00 | 1,175.00 | 1,111.00 | 1,163.00 | 1,163.00 | 3.10% | 5,800 |
| May 20, 2026 | 1,127.00 | 1,149.00 | 1,127.00 | 1,128.00 | 1,128.00 | 0.09% | 5,500 |
| May 19, 2026 | 1,119.00 | 1,150.00 | 1,118.00 | 1,127.00 | 1,127.00 | -0.79% | 25,500 |
| May 18, 2026 | 1,110.00 | 1,148.00 | 1,072.00 | 1,136.00 | 1,136.00 | -11.94% | 72,900 |
| May 15, 2026 | 1,308.00 | 1,316.00 | 1,237.00 | 1,290.00 | 1,290.00 | -1.38% | 13,800 |
| May 14, 2026 | 1,305.00 | 1,314.00 | 1,289.00 | 1,308.00 | 1,308.00 | - | 5,600 |
| May 13, 2026 | 1,310.00 | 1,310.00 | 1,307.00 | 1,308.00 | 1,308.00 | -0.23% | 800 |
| May 12, 2026 | 1,323.00 | 1,323.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.35% | 2,400 |
| May 11, 2026 | 1,339.00 | 1,350.00 | 1,313.00 | 1,329.00 | 1,329.00 | -0.75% | 7,000 |
| May 8, 2026 | 1,332.00 | 1,360.00 | 1,327.00 | 1,339.00 | 1,339.00 | - | 8,600 |
| May 7, 2026 | 1,303.00 | 1,339.00 | 1,303.00 | 1,339.00 | 1,339.00 | 3.40% | 2,200 |
| May 1, 2026 | 1,296.00 | 1,308.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.54% | 2,400 |
| Apr 30, 2026 | 1,311.00 | 1,311.00 | 1,301.00 | 1,302.00 | 1,302.00 | -1.36% | 3,800 |
| Apr 28, 2026 | 1,299.00 | 1,320.00 | 1,291.00 | 1,320.00 | 1,320.00 | 1.54% | 3,100 |
| Apr 27, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.70% | 500 |
| Apr 24, 2026 | 1,291.00 | 1,316.00 | 1,288.00 | 1,291.00 | 1,291.00 | -1.45% | 18,300 |
| Apr 23, 2026 | 1,313.00 | 1,313.00 | 1,306.00 | 1,310.00 | 1,310.00 | -0.38% | 4,900 |
| Apr 22, 2026 | 1,317.00 | 1,337.00 | 1,312.00 | 1,315.00 | 1,315.00 | -0.30% | 2,600 |
| Apr 21, 2026 | 1,328.00 | 1,339.00 | 1,316.00 | 1,319.00 | 1,319.00 | -0.68% | 8,700 |
| Apr 20, 2026 | 1,360.00 | 1,361.00 | 1,328.00 | 1,328.00 | 1,328.00 | -1.70% | 2,300 |
| Apr 17, 2026 | 1,351.00 | 1,354.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.37% | 1,200 |
| Apr 16, 2026 | 1,352.00 | 1,356.00 | 1,352.00 | 1,356.00 | 1,356.00 | 0.07% | 1,800 |
| Apr 15, 2026 | 1,355.00 | 1,356.00 | 1,352.00 | 1,355.00 | 1,355.00 | 0.15% | 800 |
| Apr 14, 2026 | 1,387.00 | 1,388.00 | 1,353.00 | 1,353.00 | 1,353.00 | -2.31% | 2,000 |
| Apr 13, 2026 | 1,416.00 | 1,416.00 | 1,355.00 | 1,385.00 | 1,385.00 | -2.26% | 2,600 |
| Apr 10, 2026 | 1,415.00 | 1,417.00 | 1,395.00 | 1,417.00 | 1,417.00 | 0.21% | 2,700 |
| Apr 9, 2026 | 1,403.00 | 1,414.00 | 1,397.00 | 1,414.00 | 1,414.00 | 0.93% | 1,900 |
| Apr 8, 2026 | 1,404.00 | 1,417.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.14% | 3,500 |
| Apr 7, 2026 | 1,408.00 | 1,408.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.06% | 700 |
| Apr 6, 2026 | 1,400.00 | 1,418.00 | 1,400.00 | 1,418.00 | 1,418.00 | 0.64% | 1,700 |
| Apr 3, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,409.00 | 1,409.00 | -0.42% | 1,900 |
| Apr 2, 2026 | 1,420.00 | 1,420.00 | 1,414.00 | 1,415.00 | 1,415.00 | -0.35% | 1,800 |
| Apr 1, 2026 | 1,400.00 | 1,422.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.43% | 2,100 |
| Mar 31, 2026 | 1,361.00 | 1,400.00 | 1,354.00 | 1,400.00 | 1,400.00 | 2.19% | 7,200 |
| Mar 30, 2026 | 1,365.00 | 1,378.00 | 1,341.00 | 1,370.00 | 1,370.00 | 0.81% | 10,800 |
| Mar 27, 2026 | 1,360.00 | 1,380.00 | 1,360.00 | 1,377.00 | 1,359.00 | 0.29% | 500 |
| Mar 26, 2026 | 1,353.00 | 1,378.00 | 1,353.00 | 1,373.00 | 1,355.05 | 2.39% | 3,400 |
| Mar 25, 2026 | 1,373.00 | 1,373.00 | 1,341.00 | 1,341.00 | 1,323.47 | -1.69% | 2,800 |
| Mar 24, 2026 | 1,363.00 | 1,364.00 | 1,342.00 | 1,364.00 | 1,346.17 | 0.15% | 4,700 |
| Mar 23, 2026 | 1,377.00 | 1,377.00 | 1,359.00 | 1,362.00 | 1,344.20 | -0.37% | 3,200 |
| Mar 19, 2026 | 1,379.00 | 1,379.00 | 1,362.00 | 1,367.00 | 1,349.13 | -2.15% | 4,900 |
| Mar 18, 2026 | 1,357.00 | 1,397.00 | 1,357.00 | 1,397.00 | 1,378.74 | 3.71% | 7,400 |
| Mar 17, 2026 | 1,322.00 | 1,347.00 | 1,322.00 | 1,347.00 | 1,329.39 | - | 1,800 |
| Mar 16, 2026 | 1,306.00 | 1,347.00 | 1,305.00 | 1,347.00 | 1,329.39 | 2.36% | 2,200 |
| Mar 13, 2026 | 1,323.00 | 1,327.00 | 1,316.00 | 1,316.00 | 1,298.80 | -2.30% | 4,700 |
| Mar 12, 2026 | 1,345.00 | 1,347.00 | 1,342.00 | 1,347.00 | 1,329.39 | -2.04% | 27,100 |