BARCOS Co., Ltd. (XNGO:7790)
Japan · Delayed Price · Currency is JPY 1,038.00
-3.00 (-0.29%)
At close: Jul 31, 2025
BARCOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,059.00 | 1,059.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.29% | 300 |
| Jul 29, 2025 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.86% | 100 |
| Jul 28, 2025 | 1,053.00 | 1,053.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 300 |
| Jul 25, 2025 | 1,110.00 | 1,110.00 | 1,041.00 | 1,050.00 | 1,050.00 | -5.41% | 1,000 |
| Jul 24, 2025 | 1,015.00 | 1,110.00 | 1,015.00 | 1,110.00 | 1,110.00 | 9.90% | 1,000 |
| Jul 22, 2025 | 1,012.00 | 1,012.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.42% | 900 |
| Jul 18, 2025 | 1,015.00 | 1,035.00 | 1,012.00 | 1,035.00 | 1,035.00 | 1.97% | 400 |
| Jul 15, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 200 |
| Jul 14, 2025 | 1,011.00 | 1,015.00 | 1,011.00 | 1,015.00 | 1,015.00 | -1.84% | 400 |
| Jul 11, 2025 | 1,016.00 | 1,034.00 | 1,016.00 | 1,034.00 | 1,034.00 | - | 300 |
| Jul 10, 2025 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.19% | 100 |
| Jul 9, 2025 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 2.99% | 200 |
| Jul 8, 2025 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 200 |
| Jul 7, 2025 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.10% | 200 |
| Jul 4, 2025 | 1,010.00 | 1,010.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.10% | 200 |
| Jul 3, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,500 |
| Jun 30, 2025 | 1,016.00 | 1,018.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 1,600 |
| Jun 27, 2025 | 1,020.00 | 1,042.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.16% | 700 |
| Jun 26, 2025 | 1,010.00 | 1,032.00 | 1,010.00 | 1,032.00 | 1,032.00 | 0.58% | 1,700 |
| Jun 25, 2025 | 1,027.00 | 1,027.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.39% | 300 |
| Jun 24, 2025 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.68% | 300 |
| Jun 23, 2025 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.19% | 200 |
| Jun 20, 2025 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.10% | 100 |
| Jun 19, 2025 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 2.49% | 500 |
| Jun 18, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.50% | 100 |
| Jun 17, 2025 | 1,004.00 | 1,010.00 | 1,004.00 | 1,010.00 | 1,010.00 | 0.60% | 500 |
| Jun 16, 2025 | 1,003.00 | 1,004.00 | 1,003.00 | 1,004.00 | 1,004.00 | 0.10% | 200 |
| Jun 13, 2025 | 1,004.00 | 1,004.00 | 1,003.00 | 1,003.00 | 1,003.00 | -4.48% | 200 |
| Jun 11, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3.96% | 600 |
| Jun 6, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 100 |
| Jun 4, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 100 |
| Jun 2, 2025 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.50% | 800 |
| May 30, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.20% | 500 |
| May 29, 2025 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 400 |
| May 28, 2025 | 1,001.00 | 1,004.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.30% | 400 |
| May 27, 2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 300 |
| May 20, 2025 | 1,035.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.93% | 500 |
| May 19, 2025 | 1,041.00 | 1,041.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.49% | 300 |
| May 16, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1.48% | 700 |
| May 14, 2025 | 1,015.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | - | 500 |
| May 13, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.46% | 100 |
| May 9, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 100 |
| May 8, 2025 | 1,000.00 | 1,100.00 | 1,000.00 | 1,030.00 | 1,030.00 | 3.21% | 3,300 |
| May 7, 2025 | 991.00 | 998.00 | 991.00 | 998.00 | 998.00 | -0.10% | 400 |
| May 2, 2025 | 991.00 | 999.00 | 991.00 | 999.00 | 999.00 | 0.10% | 400 |
| Apr 30, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0.30% | 200 |
| Apr 28, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.51% | 100 |
| Apr 25, 2025 | 995.00 | 995.00 | 990.00 | 990.00 | 990.00 | 0.92% | 300 |
| Apr 24, 2025 | 980.00 | 981.00 | 980.00 | 981.00 | 981.00 | 0.10% | 200 |
| Apr 23, 2025 | 968.00 | 980.00 | 968.00 | 980.00 | 980.00 | - | 200 |