BARCOS Co., Ltd. (XNGO:7790)
Japan · Delayed Price · Currency is JPY 1,074.00
+1.00 (0.09%)
At close: Sep 1, 2026
BARCOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.09% | 100 |
| Aug 31, 2026 | 1,068.00 | 1,073.00 | 1,068.00 | 1,073.00 | 1,073.00 | 0.47% | 200 |
| Aug 28, 2026 | 1,072.00 | 1,072.00 | 1,041.00 | 1,068.00 | 1,068.00 | -0.28% | 800 |
| Aug 27, 2026 | 1,070.00 | 1,071.00 | 1,070.00 | 1,071.00 | 1,071.00 | 0.09% | 200 |
| Aug 26, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.94% | 100 |
| Aug 24, 2026 | 1,042.00 | 1,060.00 | 1,042.00 | 1,060.00 | 1,060.00 | 1.73% | 500 |
| Aug 21, 2026 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - | 300 |
| Aug 20, 2026 | 1,071.00 | 1,072.00 | 1,042.00 | 1,042.00 | 1,042.00 | -2.71% | 300 |
| Aug 19, 2026 | 1,070.00 | 1,071.00 | 1,070.00 | 1,071.00 | 1,071.00 | 0.09% | 200 |
| Aug 18, 2026 | 1,100.00 | 1,100.00 | 1,040.00 | 1,070.00 | 1,070.00 | -2.10% | 1,600 |
| Aug 17, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 2.15% | 1,300 |
| Aug 13, 2026 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 2.88% | 300 |
| Jul 21, 2026 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 2.77% | 400 |
| Jul 17, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.30% | 100 |
| Jul 16, 2026 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.29% | 200 |
| Jul 15, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.20% | 100 |
| Jul 14, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 100 |
| Jul 13, 2026 | 1,020.00 | 1,024.00 | 1,016.00 | 1,020.00 | 1,020.00 | -1.83% | 800 |
| Jul 10, 2026 | 1,020.00 | 1,039.00 | 1,020.00 | 1,039.00 | 1,039.00 | 1.17% | 600 |
| Jul 8, 2026 | 1,045.00 | 1,045.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.72% | 200 |
| Jul 7, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 2.96% | 100 |
| Jul 6, 2026 | 1,002.00 | 1,015.00 | 1,002.00 | 1,015.00 | 1,015.00 | 1.30% | 300 |
| Jul 3, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -4.57% | 200 |
| Jun 30, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 100 |
| Jun 26, 2026 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.86% | 200 |
| Jun 25, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1.07% | 100 |
| Jun 24, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.19% | 200 |
| Jun 17, 2026 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.10% | 200 |
| Jun 16, 2026 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | -1.62% | 100 |
| Jun 15, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 100 |
| Jun 9, 2026 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | 6.57% | 300 |
| Jun 8, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -1.98% | 500 |
| Jun 4, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.51% | 100 |
| Jun 3, 2026 | 1,041.00 | 1,041.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.48% | 400 |
| May 27, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -2.71% | 100 |
| May 25, 2026 | 1,053.00 | 1,070.00 | 1,053.00 | 1,070.00 | 1,070.00 | -1.20% | 400 |
| May 22, 2026 | 1,054.00 | 1,083.00 | 1,054.00 | 1,083.00 | 1,083.00 | 3.14% | 400 |
| May 18, 2026 | 1,100.00 | 1,100.00 | 1,040.00 | 1,050.00 | 1,050.00 | -8.14% | 1,300 |
| May 8, 2026 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | -0.09% | 100 |
| May 1, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1.06% | 200 |
| Apr 30, 2026 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | -0.88% | 100 |
| Apr 27, 2026 | 1,143.00 | 1,145.00 | 1,142.00 | 1,142.00 | 1,142.00 | - | 500 |
| Apr 24, 2026 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.09% | 700 |
| Apr 23, 2026 | 1,140.00 | 1,152.00 | 1,140.00 | 1,141.00 | 1,141.00 | 0.18% | 400 |
| Apr 22, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.09% | 100 |
| Apr 21, 2026 | 1,128.00 | 1,138.00 | 1,128.00 | 1,138.00 | 1,138.00 | 5.37% | 300 |
| Apr 16, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 3.35% | 1,000 |
| Apr 15, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.42% | 100 |
| Apr 14, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1.05% | 100 |
| Apr 9, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | 300 |