Birdman Inc. (TYO:7063)
Japan
· Delayed Price · Currency is JPY 123.00
+7.00 (6.03%)
Mar 10, 2026, 3:30 PM JST
Birdman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.00 | 121.00 | 108.00 | 116.00 | 116.00 | -4.92% | 598,700 |
| Mar 6, 2026 | 119.00 | 126.00 | 119.00 | 122.00 | 122.00 | 2.52% | 281,700 |
| Mar 5, 2026 | 118.00 | 121.00 | 114.00 | 119.00 | 119.00 | 3.48% | 257,100 |
| Mar 4, 2026 | 115.00 | 123.00 | 109.00 | 115.00 | 115.00 | -3.36% | 892,600 |
| Mar 3, 2026 | 128.00 | 129.00 | 119.00 | 119.00 | 119.00 | -7.75% | 669,600 |
| Mar 2, 2026 | 141.00 | 143.00 | 125.00 | 129.00 | 129.00 | -7.19% | 985,600 |
| Feb 27, 2026 | 134.00 | 154.00 | 127.00 | 139.00 | 139.00 | -9.74% | 4,449,600 |
| Feb 26, 2026 | 144.00 | 179.00 | 139.00 | 154.00 | 154.00 | 19.38% | 13,826,700 |
| Feb 25, 2026 | 100.00 | 129.00 | 100.00 | 129.00 | 129.00 | 30.30% | 6,268,300 |
| Feb 24, 2026 | 112.00 | 112.00 | 97.00 | 99.00 | 99.00 | -10.00% | 397,300 |
| Feb 20, 2026 | 120.00 | 120.00 | 108.00 | 110.00 | 110.00 | -5.98% | 408,700 |
| Feb 19, 2026 | 122.00 | 122.00 | 116.00 | 117.00 | 117.00 | -4.88% | 219,900 |
| Feb 18, 2026 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | -0.81% | 121,500 |
| Feb 17, 2026 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 43,100 |
| Feb 16, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 52,600 |
| Feb 13, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 45,500 |
| Feb 12, 2026 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 0.79% | 102,000 |
| Feb 10, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2.44% | 137,200 |
| Feb 9, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 72,000 |
| Feb 6, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 29,900 |
| Feb 5, 2026 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 1.63% | 85,400 |
| Feb 4, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -3.15% | 46,500 |
| Feb 3, 2026 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | - | 81,800 |
| Feb 2, 2026 | 125.00 | 128.00 | 123.00 | 127.00 | 127.00 | 2.42% | 75,900 |
| Jan 30, 2026 | 122.00 | 128.00 | 121.00 | 124.00 | 124.00 | 1.64% | 78,400 |
| Jan 29, 2026 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | - | 183,200 |
| Jan 28, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | -0.81% | 92,700 |
| Jan 27, 2026 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | -1.60% | 217,200 |
| Jan 26, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -4.58% | 137,000 |
| Jan 23, 2026 | 129.00 | 132.00 | 125.00 | 131.00 | 131.00 | 3.15% | 211,400 |
| Jan 22, 2026 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | -4.51% | 193,600 |
| Jan 21, 2026 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | -2.92% | 64,500 |
| Jan 20, 2026 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 0.74% | 47,600 |
| Jan 19, 2026 | 139.00 | 141.00 | 133.00 | 136.00 | 136.00 | -4.23% | 187,600 |
| Jan 16, 2026 | 141.00 | 143.00 | 138.00 | 142.00 | 142.00 | 0.71% | 57,400 |
| Jan 15, 2026 | 139.00 | 142.00 | 138.00 | 141.00 | 141.00 | 1.44% | 77,500 |
| Jan 14, 2026 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | -2.80% | 127,000 |
| Jan 13, 2026 | 148.00 | 149.00 | 139.00 | 143.00 | 143.00 | -2.72% | 273,800 |
| Jan 9, 2026 | 136.00 | 155.00 | 136.00 | 147.00 | 147.00 | 8.09% | 985,500 |
| Jan 8, 2026 | 133.00 | 136.00 | 130.00 | 136.00 | 136.00 | 3.82% | 122,100 |
| Jan 7, 2026 | 129.00 | 136.00 | 126.00 | 131.00 | 131.00 | 1.55% | 221,400 |
| Jan 6, 2026 | 124.00 | 131.00 | 124.00 | 129.00 | 129.00 | 3.20% | 99,200 |
| Jan 5, 2026 | 127.00 | 127.00 | 117.00 | 125.00 | 125.00 | -0.79% | 418,700 |
| Dec 30, 2025 | 137.00 | 138.00 | 124.00 | 126.00 | 126.00 | -8.03% | 1,023,200 |
| Dec 29, 2025 | 136.00 | 141.00 | 136.00 | 137.00 | 137.00 | 0.74% | 84,300 |
| Dec 26, 2025 | 137.00 | 138.00 | 130.00 | 136.00 | 136.00 | -0.73% | 316,100 |
| Dec 25, 2025 | 148.00 | 148.00 | 136.00 | 137.00 | 137.00 | -6.80% | 323,700 |
| Dec 24, 2025 | 140.00 | 147.00 | 136.00 | 147.00 | 147.00 | 5.00% | 259,800 |
| Dec 23, 2025 | 143.00 | 145.00 | 139.00 | 140.00 | 140.00 | -2.10% | 72,700 |
| Dec 22, 2025 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 0.70% | 68,900 |
| Dec 19, 2025 | 144.00 | 146.00 | 141.00 | 142.00 | 142.00 | -0.70% | 65,000 |
| Dec 18, 2025 | 141.00 | 143.00 | 140.00 | 143.00 | 143.00 | 0.70% | 52,300 |
| Dec 17, 2025 | 143.00 | 145.00 | 137.00 | 142.00 | 142.00 | -0.70% | 178,700 |
| Dec 16, 2025 | 150.00 | 151.00 | 141.00 | 143.00 | 143.00 | -4.67% | 211,400 |
| Dec 15, 2025 | 155.00 | 160.00 | 149.00 | 150.00 | 150.00 | -4.46% | 150,900 |
| Dec 12, 2025 | 150.00 | 158.00 | 149.00 | 157.00 | 157.00 | 3.97% | 121,900 |
| Dec 11, 2025 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | -0.66% | 59,500 |
| Dec 10, 2025 | 146.00 | 155.00 | 146.00 | 152.00 | 152.00 | 3.40% | 123,300 |
| Dec 9, 2025 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | -2.00% | 148,500 |
| Dec 8, 2025 | 161.00 | 163.00 | 150.00 | 150.00 | 150.00 | -5.66% | 305,600 |
| Dec 5, 2025 | 156.00 | 161.00 | 151.00 | 159.00 | 159.00 | 1.27% | 241,300 |
| Dec 4, 2025 | 155.00 | 163.00 | 152.00 | 157.00 | 157.00 | -1.88% | 564,200 |
| Dec 3, 2025 | 146.00 | 168.00 | 146.00 | 160.00 | 160.00 | 9.59% | 1,007,500 |
| Dec 2, 2025 | 145.00 | 149.00 | 144.00 | 146.00 | 146.00 | -0.68% | 179,400 |
| Dec 1, 2025 | 151.00 | 153.00 | 145.00 | 147.00 | 147.00 | -1.34% | 258,000 |
| Nov 28, 2025 | 149.00 | 157.00 | 147.00 | 149.00 | 149.00 | -2.61% | 305,100 |
| Nov 27, 2025 | 143.00 | 153.00 | 140.00 | 153.00 | 153.00 | 6.25% | 299,900 |
| Nov 26, 2025 | 140.00 | 145.00 | 136.00 | 144.00 | 144.00 | 2.86% | 134,600 |
| Nov 25, 2025 | 150.00 | 152.00 | 135.00 | 140.00 | 140.00 | -6.04% | 284,500 |
| Nov 21, 2025 | 150.00 | 157.00 | 145.00 | 149.00 | 149.00 | -1.32% | 267,700 |
| Nov 20, 2025 | 139.00 | 153.00 | 137.00 | 151.00 | 151.00 | 9.42% | 508,700 |
| Nov 19, 2025 | 133.00 | 142.00 | 129.00 | 138.00 | 138.00 | 5.34% | 440,200 |
| Nov 18, 2025 | 148.00 | 156.00 | 124.00 | 131.00 | 131.00 | -10.27% | 1,637,500 |
| Nov 17, 2025 | 142.00 | 152.00 | 142.00 | 146.00 | 146.00 | -0.68% | 557,000 |
| Nov 14, 2025 | 140.00 | 147.00 | 139.00 | 147.00 | 147.00 | 3.52% | 456,600 |
| Nov 13, 2025 | 151.00 | 153.00 | 142.00 | 142.00 | 142.00 | -5.96% | 566,000 |
| Nov 12, 2025 | 155.00 | 158.00 | 151.00 | 151.00 | 151.00 | -2.58% | 378,200 |
| Nov 11, 2025 | 158.00 | 158.00 | 149.00 | 155.00 | 155.00 | 2.65% | 286,500 |
| Nov 10, 2025 | 158.00 | 158.00 | 147.00 | 151.00 | 151.00 | -1.31% | 328,800 |
| Nov 7, 2025 | 158.00 | 161.00 | 149.00 | 153.00 | 153.00 | -3.16% | 787,600 |
| Nov 6, 2025 | 169.00 | 169.00 | 153.00 | 158.00 | 158.00 | -1.25% | 442,100 |
| Nov 5, 2025 | 170.00 | 171.00 | 154.00 | 160.00 | 160.00 | -6.43% | 971,600 |
| Nov 4, 2025 | 178.00 | 178.00 | 169.00 | 171.00 | 171.00 | -3.39% | 148,800 |
| Oct 31, 2025 | 180.00 | 185.00 | 174.00 | 177.00 | 177.00 | -2.21% | 371,300 |
| Oct 30, 2025 | 179.00 | 183.00 | 177.00 | 181.00 | 181.00 | 1.12% | 76,800 |
| Oct 29, 2025 | 185.00 | 187.00 | 178.00 | 179.00 | 179.00 | -3.24% | 177,400 |
| Oct 28, 2025 | 191.00 | 192.00 | 183.00 | 185.00 | 185.00 | -2.12% | 210,300 |
| Oct 27, 2025 | 190.00 | 192.00 | 185.00 | 189.00 | 189.00 | -1.05% | 116,000 |
| Oct 24, 2025 | 185.00 | 192.00 | 184.00 | 191.00 | 191.00 | 2.69% | 165,700 |
| Oct 23, 2025 | 196.00 | 197.00 | 184.00 | 186.00 | 186.00 | -5.10% | 615,200 |
| Oct 22, 2025 | 208.00 | 210.00 | 194.00 | 196.00 | 196.00 | -2.97% | 483,600 |
| Oct 21, 2025 | 204.00 | 213.00 | 202.00 | 202.00 | 202.00 | 1.00% | 245,400 |
| Oct 20, 2025 | 204.00 | 209.00 | 200.00 | 200.00 | 200.00 | -0.99% | 248,000 |
| Oct 17, 2025 | 212.00 | 213.00 | 200.00 | 202.00 | 202.00 | -4.72% | 322,100 |
| Oct 16, 2025 | 213.00 | 219.00 | 212.00 | 212.00 | 212.00 | 0.47% | 110,800 |
| Oct 15, 2025 | 220.00 | 226.00 | 210.00 | 211.00 | 211.00 | -2.76% | 251,000 |
| Oct 14, 2025 | 214.00 | 221.00 | 211.00 | 217.00 | 217.00 | -1.36% | 204,000 |
| Oct 10, 2025 | 209.00 | 239.00 | 206.00 | 220.00 | 220.00 | 6.80% | 990,700 |
| Oct 9, 2025 | 210.00 | 211.00 | 196.00 | 206.00 | 206.00 | -2.37% | 636,400 |
| Oct 8, 2025 | 234.00 | 234.00 | 207.00 | 211.00 | 211.00 | -8.66% | 682,400 |