BIKE O & COMPANY Ltd. (TYO:3377)
Japan
· Delayed Price · Currency is JPY 397.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
BIKE O & COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 396.00 | 399.00 | 396.00 | 397.00 | 397.00 | - | 14,000 |
| Apr 27, 2026 | 398.00 | 399.00 | 397.00 | 397.00 | 397.00 | 0.25% | 8,100 |
| Apr 24, 2026 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | -0.25% | 8,300 |
| Apr 23, 2026 | 399.00 | 399.00 | 397.00 | 397.00 | 397.00 | -0.50% | 5,600 |
| Apr 22, 2026 | 399.00 | 399.00 | 397.00 | 399.00 | 399.00 | 0.25% | 11,600 |
| Apr 21, 2026 | 398.00 | 399.00 | 398.00 | 398.00 | 398.00 | - | 11,000 |
| Apr 20, 2026 | 401.00 | 401.00 | 398.00 | 398.00 | 398.00 | -0.25% | 6,900 |
| Apr 17, 2026 | 399.00 | 400.00 | 398.00 | 399.00 | 399.00 | -0.25% | 7,800 |
| Apr 16, 2026 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.50% | 7,600 |
| Apr 15, 2026 | 399.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.25% | 11,200 |
| Apr 14, 2026 | 400.00 | 401.00 | 399.00 | 399.00 | 399.00 | 0.25% | 3,100 |
| Apr 13, 2026 | 399.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.25% | 5,100 |
| Apr 10, 2026 | 399.00 | 400.00 | 398.00 | 399.00 | 399.00 | -0.25% | 8,100 |
| Apr 9, 2026 | 401.00 | 401.00 | 400.00 | 400.00 | 400.00 | - | 2,300 |
| Apr 8, 2026 | 400.00 | 402.00 | 399.00 | 400.00 | 400.00 | 0.25% | 15,800 |
| Apr 7, 2026 | 402.00 | 403.00 | 398.00 | 399.00 | 399.00 | -0.75% | 18,800 |
| Apr 6, 2026 | 394.00 | 402.00 | 392.00 | 402.00 | 402.00 | -0.74% | 82,700 |
| Apr 3, 2026 | 413.00 | 423.00 | 399.00 | 405.00 | 405.00 | -2.17% | 108,300 |
| Apr 2, 2026 | 407.00 | 414.00 | 406.00 | 414.00 | 414.00 | 1.97% | 24,800 |
| Apr 1, 2026 | 403.00 | 408.00 | 403.00 | 406.00 | 406.00 | 0.25% | 11,700 |
| Mar 31, 2026 | 398.00 | 405.00 | 398.00 | 405.00 | 405.00 | 0.25% | 6,100 |
| Mar 30, 2026 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | 0.50% | 8,500 |
| Mar 27, 2026 | 400.00 | 404.00 | 399.00 | 402.00 | 402.00 | -0.99% | 9,200 |
| Mar 26, 2026 | 405.00 | 406.00 | 403.00 | 406.00 | 406.00 | -0.25% | 9,200 |
| Mar 25, 2026 | 406.00 | 407.00 | 403.00 | 407.00 | 407.00 | 2.01% | 13,400 |
| Mar 24, 2026 | 398.00 | 400.00 | 395.00 | 399.00 | 399.00 | 0.76% | 10,800 |
| Mar 23, 2026 | 404.00 | 405.00 | 396.00 | 396.00 | 396.00 | -3.18% | 24,100 |
| Mar 19, 2026 | 413.00 | 413.00 | 407.00 | 409.00 | 409.00 | -0.73% | 9,300 |
| Mar 18, 2026 | 415.00 | 415.00 | 411.00 | 412.00 | 412.00 | -0.72% | 6,400 |
| Mar 17, 2026 | 414.00 | 421.00 | 413.00 | 415.00 | 415.00 | -0.48% | 14,100 |
| Mar 16, 2026 | 412.00 | 417.00 | 412.00 | 417.00 | 417.00 | 1.21% | 13,300 |
| Mar 13, 2026 | 415.00 | 415.00 | 410.00 | 412.00 | 412.00 | -0.48% | 11,700 |
| Mar 12, 2026 | 411.00 | 414.00 | 411.00 | 414.00 | 414.00 | 0.49% | 10,200 |
| Mar 11, 2026 | 411.00 | 414.00 | 411.00 | 412.00 | 412.00 | 0.24% | 5,900 |
| Mar 10, 2026 | 409.00 | 414.00 | 407.00 | 411.00 | 411.00 | 0.49% | 16,200 |
| 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% | 7,100 |
| 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 |