Baroque Japan Limited (TYO:3548)
Japan
· Delayed Price · Currency is JPY 749.00
+10.00 (1.35%)
Mar 10, 2026, 10:23 AM JST
Baroque Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 735.00 | 742.00 | 725.00 | 739.00 | 739.00 | -0.54% | 228,400 |
| Mar 6, 2026 | 747.00 | 747.00 | 736.00 | 743.00 | 743.00 | -0.54% | 145,200 |
| Mar 5, 2026 | 741.00 | 752.00 | 740.00 | 747.00 | 747.00 | 2.47% | 165,200 |
| Mar 4, 2026 | 726.00 | 737.00 | 720.00 | 729.00 | 729.00 | -0.14% | 267,700 |
| Mar 3, 2026 | 743.00 | 747.00 | 729.00 | 730.00 | 730.00 | -1.62% | 277,900 |
| Mar 2, 2026 | 765.00 | 767.00 | 742.00 | 742.00 | 742.00 | -3.64% | 437,500 |
| Feb 27, 2026 | 761.00 | 770.00 | 761.00 | 770.00 | 770.00 | 1.32% | 153,100 |
| Feb 26, 2026 | 757.00 | 767.00 | 755.00 | 760.00 | 760.00 | -6.63% | 608,700 |
| Feb 25, 2026 | 809.00 | 818.00 | 809.00 | 814.00 | 776.00 | 0.37% | 333,700 |
| Feb 24, 2026 | 810.00 | 815.00 | 808.00 | 811.00 | 773.14 | 0.37% | 268,800 |
| Feb 20, 2026 | 805.00 | 809.00 | 805.00 | 808.00 | 770.28 | 0.25% | 123,200 |
| Feb 19, 2026 | 804.00 | 807.00 | 803.00 | 806.00 | 768.37 | 0.25% | 61,400 |
| Feb 18, 2026 | 804.00 | 806.00 | 803.00 | 804.00 | 766.47 | 0.12% | 106,200 |
| Feb 17, 2026 | 801.00 | 804.00 | 801.00 | 803.00 | 765.51 | 0.25% | 83,200 |
| Feb 16, 2026 | 803.00 | 803.00 | 801.00 | 801.00 | 763.61 | - | 77,200 |
| Feb 13, 2026 | 800.00 | 804.00 | 799.00 | 801.00 | 763.61 | 0.13% | 115,900 |
| Feb 12, 2026 | 804.00 | 805.00 | 800.00 | 800.00 | 762.65 | -0.25% | 113,800 |
| Feb 10, 2026 | 798.00 | 803.00 | 798.00 | 802.00 | 764.56 | 0.50% | 70,700 |
| Feb 9, 2026 | 800.00 | 803.00 | 796.00 | 798.00 | 760.75 | - | 155,200 |
| Feb 6, 2026 | 799.00 | 799.00 | 796.00 | 798.00 | 760.75 | - | 93,900 |
| Feb 5, 2026 | 798.00 | 799.00 | 795.00 | 798.00 | 760.75 | 0.38% | 95,200 |
| Feb 4, 2026 | 792.00 | 797.00 | 791.00 | 795.00 | 757.89 | 0.63% | 139,700 |
| Feb 3, 2026 | 789.00 | 793.00 | 788.00 | 790.00 | 753.12 | 0.13% | 118,700 |
| Feb 2, 2026 | 789.00 | 792.00 | 787.00 | 789.00 | 752.17 | 0.90% | 126,200 |
| Jan 30, 2026 | 785.00 | 785.00 | 782.00 | 782.00 | 745.49 | -0.38% | 125,900 |
| Jan 29, 2026 | 787.00 | 793.00 | 785.00 | 785.00 | 748.35 | - | 90,600 |
| Jan 28, 2026 | 786.00 | 788.00 | 785.00 | 785.00 | 748.35 | -0.13% | 57,900 |
| Jan 27, 2026 | 786.00 | 789.00 | 785.00 | 786.00 | 749.31 | - | 42,900 |
| Jan 26, 2026 | 790.00 | 790.00 | 786.00 | 786.00 | 749.31 | -0.38% | 68,300 |
| Jan 23, 2026 | 788.00 | 791.00 | 787.00 | 789.00 | 752.17 | 0.25% | 44,100 |
| Jan 22, 2026 | 788.00 | 790.00 | 787.00 | 787.00 | 750.26 | 0.13% | 42,900 |
| Jan 21, 2026 | 790.00 | 790.00 | 785.00 | 786.00 | 749.31 | -0.51% | 79,200 |
| Jan 20, 2026 | 794.00 | 794.00 | 789.00 | 790.00 | 753.12 | -0.13% | 100,400 |
| Jan 19, 2026 | 790.00 | 794.00 | 787.00 | 791.00 | 754.07 | 0.13% | 135,800 |
| Jan 16, 2026 | 790.00 | 794.00 | 789.00 | 790.00 | 753.12 | - | 145,100 |
| Jan 15, 2026 | 785.00 | 794.00 | 785.00 | 790.00 | 753.12 | 0.64% | 215,500 |
| Jan 14, 2026 | 787.00 | 789.00 | 785.00 | 785.00 | 748.35 | - | 164,900 |
| Jan 13, 2026 | 791.00 | 792.00 | 785.00 | 785.00 | 748.35 | -0.25% | 156,500 |
| Jan 9, 2026 | 787.00 | 790.00 | 786.00 | 787.00 | 750.26 | 0.13% | 85,500 |
| Jan 8, 2026 | 790.00 | 793.00 | 786.00 | 786.00 | 749.31 | -0.63% | 126,800 |
| Jan 7, 2026 | 788.00 | 795.00 | 786.00 | 791.00 | 754.07 | 0.38% | 97,200 |
| Jan 6, 2026 | 788.00 | 791.00 | 786.00 | 788.00 | 751.21 | 0.25% | 109,100 |
| Jan 5, 2026 | 785.00 | 789.00 | 780.00 | 786.00 | 749.31 | 0.26% | 174,400 |
| Dec 30, 2025 | 773.00 | 788.00 | 771.00 | 784.00 | 747.40 | 1.82% | 190,500 |
| Dec 29, 2025 | 770.00 | 773.00 | 767.00 | 770.00 | 734.05 | 0.39% | 285,700 |
| Dec 26, 2025 | 767.00 | 769.00 | 765.00 | 767.00 | 731.19 | - | 100,900 |
| Dec 25, 2025 | 765.00 | 768.00 | 763.00 | 767.00 | 731.19 | 0.66% | 90,700 |
| Dec 24, 2025 | 764.00 | 765.00 | 761.00 | 762.00 | 726.43 | -0.26% | 69,300 |
| Dec 23, 2025 | 761.00 | 766.00 | 761.00 | 764.00 | 728.33 | 0.39% | 64,900 |
| Dec 22, 2025 | 764.00 | 766.00 | 760.00 | 761.00 | 725.47 | -0.52% | 83,400 |
| Dec 19, 2025 | 766.00 | 768.00 | 764.00 | 765.00 | 729.29 | 0.39% | 67,200 |
| Dec 18, 2025 | 759.00 | 766.00 | 757.00 | 762.00 | 726.43 | 0.66% | 57,700 |
| Dec 17, 2025 | 758.00 | 760.00 | 756.00 | 757.00 | 721.66 | -0.13% | 41,500 |
| Dec 16, 2025 | 762.00 | 763.00 | 758.00 | 758.00 | 722.61 | -0.79% | 73,700 |
| Dec 15, 2025 | 761.00 | 764.00 | 760.00 | 764.00 | 728.33 | 0.53% | 43,500 |
| Dec 12, 2025 | 762.00 | 767.00 | 760.00 | 760.00 | 724.52 | 0.13% | 45,700 |
| Dec 11, 2025 | 762.00 | 763.00 | 757.00 | 759.00 | 723.57 | -0.13% | 49,500 |
| Dec 10, 2025 | 757.00 | 762.00 | 755.00 | 760.00 | 724.52 | 0.66% | 40,400 |
| Dec 9, 2025 | 757.00 | 757.00 | 753.00 | 755.00 | 719.75 | 0.13% | 49,800 |
| Dec 8, 2025 | 758.00 | 760.00 | 754.00 | 754.00 | 718.80 | -0.26% | 68,900 |
| Dec 5, 2025 | 761.00 | 762.00 | 756.00 | 756.00 | 720.71 | -0.53% | 51,800 |
| Dec 4, 2025 | 758.00 | 762.00 | 757.00 | 760.00 | 724.52 | 0.40% | 48,200 |
| Dec 3, 2025 | 760.00 | 762.00 | 757.00 | 757.00 | 721.66 | -0.39% | 48,200 |
| Dec 2, 2025 | 761.00 | 763.00 | 760.00 | 760.00 | 724.52 | -0.13% | 59,800 |
| Dec 1, 2025 | 770.00 | 771.00 | 761.00 | 761.00 | 725.47 | -1.30% | 81,100 |
| Nov 28, 2025 | 766.00 | 772.00 | 764.00 | 771.00 | 735.01 | 1.05% | 59,500 |
| Nov 27, 2025 | 762.00 | 765.00 | 761.00 | 763.00 | 727.38 | -0.39% | 60,600 |
| Nov 26, 2025 | 767.00 | 769.00 | 762.00 | 766.00 | 730.24 | 0.26% | 58,100 |
| Nov 25, 2025 | 761.00 | 765.00 | 760.00 | 764.00 | 728.33 | 0.79% | 61,100 |
| Nov 21, 2025 | 753.00 | 759.00 | 751.00 | 758.00 | 722.61 | 0.80% | 66,000 |
| Nov 20, 2025 | 749.00 | 754.00 | 746.00 | 752.00 | 716.89 | 0.53% | 56,600 |
| Nov 19, 2025 | 746.00 | 751.00 | 746.00 | 748.00 | 713.08 | - | 47,000 |
| Nov 18, 2025 | 750.00 | 753.00 | 745.00 | 748.00 | 713.08 | -0.40% | 79,600 |
| Nov 17, 2025 | 756.00 | 757.00 | 750.00 | 751.00 | 715.94 | -0.92% | 59,400 |
| Nov 14, 2025 | 755.00 | 758.00 | 754.00 | 758.00 | 722.61 | 0.13% | 34,200 |
| Nov 13, 2025 | 757.00 | 759.00 | 755.00 | 757.00 | 721.66 | 0.40% | 30,700 |
| Nov 12, 2025 | 750.00 | 756.00 | 750.00 | 754.00 | 718.80 | 0.53% | 50,900 |
| Nov 11, 2025 | 752.00 | 752.00 | 747.00 | 750.00 | 714.99 | - | 37,800 |
| Nov 10, 2025 | 750.00 | 751.00 | 747.00 | 750.00 | 714.99 | 0.13% | 39,600 |
| Nov 7, 2025 | 743.00 | 749.00 | 743.00 | 749.00 | 714.03 | 0.54% | 31,600 |
| Nov 6, 2025 | 743.00 | 747.00 | 740.00 | 745.00 | 710.22 | 0.81% | 40,800 |
| Nov 5, 2025 | 742.00 | 744.00 | 738.00 | 739.00 | 704.50 | -0.40% | 64,800 |
| Nov 4, 2025 | 745.00 | 746.00 | 740.00 | 742.00 | 707.36 | -0.40% | 48,100 |
| Oct 31, 2025 | 739.00 | 745.00 | 739.00 | 745.00 | 710.22 | 0.95% | 47,500 |
| Oct 30, 2025 | 738.00 | 744.00 | 738.00 | 738.00 | 703.55 | - | 75,100 |
| Oct 29, 2025 | 746.00 | 746.00 | 737.00 | 738.00 | 703.55 | -1.34% | 128,000 |
| Oct 28, 2025 | 759.00 | 759.00 | 747.00 | 748.00 | 713.08 | -1.58% | 131,900 |
| Oct 27, 2025 | 760.00 | 764.00 | 759.00 | 760.00 | 724.52 | 0.13% | 44,800 |
| Oct 24, 2025 | 764.00 | 764.00 | 758.00 | 759.00 | 723.57 | -0.13% | 38,100 |
| Oct 23, 2025 | 759.00 | 765.00 | 758.00 | 760.00 | 724.52 | 0.53% | 55,000 |
| Oct 22, 2025 | 760.00 | 771.00 | 756.00 | 756.00 | 720.71 | -0.53% | 160,200 |
| Oct 21, 2025 | 763.00 | 764.00 | 758.00 | 760.00 | 724.52 | -0.52% | 55,100 |
| Oct 20, 2025 | 760.00 | 764.00 | 757.00 | 764.00 | 728.33 | 1.33% | 53,200 |
| Oct 17, 2025 | 750.00 | 754.00 | 749.00 | 754.00 | 718.80 | 0.53% | 46,600 |
| Oct 16, 2025 | 762.00 | 766.00 | 748.00 | 750.00 | 714.99 | -1.32% | 181,500 |
| Oct 15, 2025 | 760.00 | 766.00 | 760.00 | 760.00 | 724.52 | - | 62,000 |
| Oct 14, 2025 | 760.00 | 764.00 | 756.00 | 760.00 | 724.52 | -0.52% | 85,200 |
| Oct 10, 2025 | 765.00 | 767.00 | 760.00 | 764.00 | 728.33 | -0.65% | 101,600 |
| Oct 9, 2025 | 772.00 | 774.00 | 768.00 | 769.00 | 733.10 | -0.77% | 52,000 |
| Oct 8, 2025 | 774.00 | 779.00 | 774.00 | 775.00 | 738.82 | 0.13% | 43,500 |