BIKE O & COMPANY Ltd. (TYO:3377)
Japan
· Delayed Price · Currency is JPY 411.00
+2.00 (0.49%)
Mar 10, 2026, 3:30 PM JST
BIKE O & COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 409.00 | 412.00 | 407.00 | 412.00 | - | 0.73% | 7,000 |
| Mar 9, 2026 | 403.00 | 409.00 | 400.00 | 409.00 | 409.00 | - | 11,900 |
| Mar 6, 2026 | 409.00 | 409.00 | 407.00 | 409.00 | 409.00 | -0.24% | 1,300 |
| Mar 5, 2026 | 403.00 | 410.00 | 402.00 | 410.00 | 410.00 | 2.24% | 7,700 |
| Mar 4, 2026 | 414.00 | 414.00 | 400.00 | 401.00 | 401.00 | -2.67% | 26,000 |
| Mar 3, 2026 | 413.00 | 414.00 | 408.00 | 412.00 | 412.00 | 0.24% | 17,400 |
| Mar 2, 2026 | 417.00 | 419.00 | 411.00 | 411.00 | 411.00 | -1.67% | 40,400 |
| Feb 27, 2026 | 416.00 | 418.00 | 414.00 | 418.00 | 418.00 | 0.97% | 23,400 |
| Feb 26, 2026 | 404.00 | 414.00 | 401.00 | 414.00 | 414.00 | 3.50% | 53,500 |
| Feb 25, 2026 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | -0.25% | 8,900 |
| Feb 24, 2026 | 403.00 | 403.00 | 401.00 | 401.00 | 401.00 | -0.50% | 5,400 |
| Feb 20, 2026 | 406.00 | 406.00 | 400.00 | 403.00 | 403.00 | -0.49% | 15,400 |
| Feb 19, 2026 | 405.00 | 405.00 | 401.00 | 405.00 | 405.00 | 1.25% | 24,000 |
| Feb 18, 2026 | 398.00 | 406.00 | 398.00 | 400.00 | 400.00 | 0.50% | 35,500 |
| Feb 17, 2026 | 398.00 | 400.00 | 397.00 | 398.00 | 398.00 | 0.25% | 15,300 |
| Feb 16, 2026 | 396.00 | 399.00 | 396.00 | 397.00 | 397.00 | 0.25% | 11,600 |
| Feb 13, 2026 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | -0.50% | 32,900 |
| Feb 12, 2026 | 398.00 | 401.00 | 398.00 | 398.00 | 398.00 | -0.50% | 49,000 |
| Feb 10, 2026 | 400.00 | 401.00 | 398.00 | 400.00 | 400.00 | 0.25% | 15,300 |
| Feb 9, 2026 | 400.00 | 401.00 | 396.00 | 399.00 | 399.00 | -0.25% | 27,700 |
| Feb 6, 2026 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | - | 10,500 |
| Feb 5, 2026 | 401.00 | 402.00 | 399.00 | 400.00 | 400.00 | 0.25% | 6,000 |
| Feb 4, 2026 | 401.00 | 401.00 | 398.00 | 399.00 | 399.00 | -0.50% | 9,500 |
| Feb 3, 2026 | 400.00 | 403.00 | 400.00 | 401.00 | 401.00 | 0.75% | 6,100 |
| Feb 2, 2026 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -1.00% | 25,100 |
| Jan 30, 2026 | 400.00 | 403.00 | 399.00 | 402.00 | 402.00 | 0.75% | 7,100 |
| Jan 29, 2026 | 405.00 | 405.00 | 399.00 | 399.00 | 399.00 | -1.24% | 12,100 |
| Jan 28, 2026 | 406.00 | 406.00 | 401.00 | 404.00 | 404.00 | -0.25% | 10,600 |
| Jan 27, 2026 | 405.00 | 406.00 | 404.00 | 405.00 | 405.00 | - | 2,500 |
| Jan 26, 2026 | 408.00 | 408.00 | 405.00 | 405.00 | 405.00 | -0.49% | 6,400 |
| Jan 23, 2026 | 406.00 | 407.00 | 404.00 | 407.00 | 407.00 | 0.49% | 7,400 |
| Jan 22, 2026 | 407.00 | 407.00 | 404.00 | 405.00 | 405.00 | - | 14,700 |
| Jan 21, 2026 | 406.00 | 407.00 | 405.00 | 405.00 | 405.00 | -0.49% | 5,000 |
| Jan 20, 2026 | 405.00 | 407.00 | 405.00 | 407.00 | 407.00 | 0.25% | 7,400 |
| Jan 19, 2026 | 408.00 | 410.00 | 405.00 | 406.00 | 406.00 | -0.25% | 11,600 |
| Jan 16, 2026 | 410.00 | 412.00 | 405.00 | 407.00 | 407.00 | -0.49% | 24,400 |
| Jan 15, 2026 | 407.00 | 415.00 | 407.00 | 409.00 | 409.00 | -0.24% | 32,500 |
| Jan 14, 2026 | 410.00 | 416.00 | 401.00 | 410.00 | 410.00 | -2.84% | 102,300 |
| Jan 13, 2026 | 426.00 | 426.00 | 418.00 | 422.00 | 422.00 | - | 55,000 |
| Jan 9, 2026 | 416.00 | 426.00 | 415.00 | 422.00 | 422.00 | 1.44% | 38,700 |
| Jan 8, 2026 | 418.00 | 419.00 | 414.00 | 416.00 | 416.00 | 0.24% | 20,600 |
| Jan 7, 2026 | 420.00 | 420.00 | 413.00 | 415.00 | 415.00 | -1.19% | 43,300 |
| Jan 6, 2026 | 411.00 | 420.00 | 411.00 | 420.00 | 420.00 | 2.69% | 34,600 |
| Jan 5, 2026 | 405.00 | 410.00 | 404.00 | 409.00 | 409.00 | 0.99% | 19,500 |
| Dec 30, 2025 | 402.00 | 406.00 | 402.00 | 405.00 | 405.00 | 0.75% | 15,400 |
| Dec 29, 2025 | 400.00 | 405.00 | 400.00 | 402.00 | 402.00 | 0.50% | 20,000 |
| Dec 26, 2025 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | - | 28,900 |
| Dec 25, 2025 | 402.00 | 402.00 | 397.00 | 400.00 | 400.00 | -0.25% | 30,000 |
| Dec 24, 2025 | 400.00 | 401.00 | 399.00 | 401.00 | 401.00 | 0.25% | 11,700 |
| Dec 23, 2025 | 400.00 | 402.00 | 399.00 | 400.00 | 400.00 | - | 14,200 |
| Dec 22, 2025 | 400.00 | 400.00 | 397.00 | 400.00 | 400.00 | - | 18,400 |
| Dec 19, 2025 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.25% | 7,000 |
| Dec 18, 2025 | 399.00 | 401.00 | 398.00 | 399.00 | 399.00 | 0.25% | 19,000 |
| Dec 17, 2025 | 399.00 | 399.00 | 398.00 | 398.00 | 398.00 | -0.25% | 6,000 |
| Dec 16, 2025 | 398.00 | 399.00 | 397.00 | 399.00 | 399.00 | 0.25% | 18,800 |
| Dec 15, 2025 | 399.00 | 399.00 | 397.00 | 398.00 | 398.00 | - | 6,600 |
| Dec 12, 2025 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.25% | 14,900 |
| Dec 11, 2025 | 398.00 | 400.00 | 398.00 | 399.00 | 399.00 | 0.25% | 3,400 |
| Dec 10, 2025 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | - | 5,200 |
| Dec 9, 2025 | 400.00 | 401.00 | 398.00 | 398.00 | 398.00 | -0.50% | 14,800 |
| Dec 8, 2025 | 399.00 | 402.00 | 398.00 | 400.00 | 400.00 | -0.50% | 21,600 |
| Dec 5, 2025 | 404.00 | 405.00 | 402.00 | 402.00 | 402.00 | -0.50% | 10,700 |
| Dec 4, 2025 | 405.00 | 406.00 | 404.00 | 404.00 | 404.00 | -0.25% | 10,900 |
| Dec 3, 2025 | 404.00 | 406.00 | 403.00 | 405.00 | 405.00 | - | 13,100 |
| Dec 2, 2025 | 406.00 | 406.00 | 404.00 | 405.00 | 405.00 | -0.49% | 14,400 |
| Dec 1, 2025 | 404.00 | 410.00 | 404.00 | 407.00 | 407.00 | 0.49% | 14,200 |
| Nov 28, 2025 | 406.00 | 408.00 | 403.00 | 405.00 | 405.00 | -0.25% | 22,000 |
| Nov 27, 2025 | 410.00 | 410.00 | 402.00 | 406.00 | 406.00 | -2.40% | 49,400 |
| Nov 26, 2025 | 408.00 | 417.00 | 408.00 | 416.00 | 410.46 | 0.97% | 37,500 |
| Nov 25, 2025 | 414.00 | 414.00 | 408.00 | 412.00 | 406.51 | 0.24% | 17,300 |
| Nov 21, 2025 | 409.00 | 412.00 | 409.00 | 411.00 | 405.53 | 0.49% | 11,300 |
| Nov 20, 2025 | 412.00 | 412.00 | 409.00 | 409.00 | 403.55 | - | 7,500 |
| Nov 19, 2025 | 412.00 | 412.00 | 409.00 | 409.00 | 403.55 | - | 8,600 |
| Nov 18, 2025 | 414.00 | 417.00 | 409.00 | 409.00 | 403.55 | -1.21% | 29,200 |
| Nov 17, 2025 | 414.00 | 415.00 | 410.00 | 414.00 | 408.49 | 0.73% | 16,100 |
| Nov 14, 2025 | 415.00 | 415.00 | 411.00 | 411.00 | 405.53 | -0.96% | 12,700 |
| Nov 13, 2025 | 413.00 | 417.00 | 411.00 | 415.00 | 409.47 | 0.48% | 11,100 |
| Nov 12, 2025 | 410.00 | 414.00 | 408.00 | 413.00 | 407.50 | 1.47% | 13,500 |
| Nov 11, 2025 | 410.00 | 410.00 | 403.00 | 407.00 | 401.58 | 0.49% | 14,400 |
| Nov 10, 2025 | 405.00 | 409.00 | 401.00 | 405.00 | 399.61 | 0.50% | 23,100 |
| Nov 7, 2025 | 401.00 | 404.00 | 399.00 | 403.00 | 397.63 | 0.50% | 20,100 |
| Nov 6, 2025 | 401.00 | 404.00 | 401.00 | 401.00 | 395.66 | - | 10,700 |
| Nov 5, 2025 | 409.00 | 409.00 | 400.00 | 401.00 | 395.66 | - | 25,300 |
| Nov 4, 2025 | 400.00 | 402.00 | 395.00 | 401.00 | 395.66 | 2.04% | 46,500 |
| Oct 31, 2025 | 395.00 | 408.00 | 392.00 | 393.00 | 387.77 | -2.00% | 72,300 |
| Oct 30, 2025 | 421.00 | 424.00 | 389.00 | 401.00 | 395.66 | -4.75% | 153,700 |
| Oct 29, 2025 | 426.00 | 427.00 | 421.00 | 421.00 | 415.39 | -1.64% | 17,100 |
| Oct 28, 2025 | 430.00 | 431.00 | 428.00 | 428.00 | 422.30 | -0.47% | 9,200 |
| Oct 27, 2025 | 434.00 | 434.00 | 430.00 | 430.00 | 424.27 | -0.69% | 32,000 |
| Oct 24, 2025 | 433.00 | 434.00 | 430.00 | 433.00 | 427.23 | - | 17,300 |
| Oct 23, 2025 | 427.00 | 433.00 | 426.00 | 433.00 | 427.23 | 1.64% | 13,000 |
| Oct 22, 2025 | 424.00 | 428.00 | 423.00 | 426.00 | 420.33 | 1.43% | 12,900 |
| Oct 21, 2025 | 429.00 | 432.00 | 418.00 | 420.00 | 414.41 | -2.55% | 38,400 |
| Oct 20, 2025 | 430.00 | 432.00 | 429.00 | 431.00 | 425.26 | 0.94% | 12,800 |
| Oct 17, 2025 | 434.00 | 434.00 | 426.00 | 427.00 | 421.31 | -0.70% | 17,400 |
| Oct 16, 2025 | 435.00 | 437.00 | 429.00 | 430.00 | 424.27 | -0.69% | 12,100 |
| Oct 15, 2025 | 426.00 | 439.00 | 426.00 | 433.00 | 427.23 | 2.61% | 31,900 |
| Oct 14, 2025 | 421.00 | 433.00 | 421.00 | 422.00 | 416.38 | -2.31% | 50,300 |
| Oct 10, 2025 | 442.00 | 443.00 | 430.00 | 432.00 | 426.25 | -2.04% | 61,900 |
| Oct 9, 2025 | 443.00 | 444.00 | 440.00 | 441.00 | 435.13 | -1.12% | 28,500 |