Skip to main content
BCC Co., Ltd. (TYO:7376)
Japan flag Japan · Delayed Price · Currency is JPY
1,921.00
-28.00 (-1.44%)
Mar 10, 2026, 3:30 PM JST

BCC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,909.001,950.001,872.001,950.00-0.05%800
Mar 9, 20261,940.001,949.001,940.001,949.001,949.00-0.76%600
Mar 5, 20261,964.001,964.001,964.001,964.001,964.001.76%400
Mar 4, 20261,890.001,930.001,870.001,930.001,930.000.36%5,100
Mar 3, 20261,923.001,923.001,923.001,923.001,923.00-1.38%200
Mar 2, 20261,930.001,970.001,890.001,950.001,950.000.10%5,700
Feb 27, 20261,930.001,948.001,910.001,948.001,948.00-1.57%3,000
Feb 25, 20261,979.001,979.001,979.001,979.001,979.001.49%400
Feb 24, 20261,950.001,950.001,950.001,950.001,950.002.09%500
Feb 20, 20261,875.001,921.001,875.001,910.001,910.00-0.26%1,600
Feb 19, 20261,875.001,916.001,875.001,915.001,915.00-400
Feb 18, 20261,905.001,944.001,904.001,915.001,915.00-1.54%1,200
Feb 17, 20261,945.001,945.001,945.001,945.001,945.000.73%100
Feb 16, 20261,971.001,971.001,931.001,931.001,931.00-300
Feb 13, 20261,891.001,931.001,891.001,931.001,931.00-200
Feb 12, 20261,931.001,931.001,931.001,931.001,931.00-0.57%26,200
Feb 10, 20261,942.001,942.001,942.001,942.001,942.00-0.05%100
Feb 9, 20261,981.001,981.001,941.001,943.001,943.00-1.32%300
Feb 5, 20261,969.001,969.001,969.001,969.001,969.001.49%200
Feb 4, 20261,900.001,940.001,897.001,940.001,940.00-1.87%2,500
Feb 3, 20261,977.001,977.001,977.001,977.001,977.00-100
Jan 30, 20261,966.001,977.001,966.001,977.001,977.004.05%600
Jan 28, 20261,900.001,900.001,900.001,900.001,900.00-0.52%100
Jan 26, 20261,902.001,979.001,900.001,910.001,910.000.26%6,000
Jan 23, 20261,799.001,906.001,752.001,905.001,905.005.48%3,900
Jan 22, 20261,825.001,865.001,784.001,806.001,806.003.50%2,000
Jan 21, 20261,745.001,745.001,745.001,745.001,745.00-2.24%100
Jan 20, 20261,705.001,785.001,705.001,785.001,785.002.29%700
Jan 14, 20261,783.001,783.001,680.001,745.001,745.00-4.28%5,800
Jan 13, 20261,891.001,891.001,800.001,823.001,823.00-1.51%4,000
Jan 9, 20261,902.001,902.001,851.001,851.001,851.00-2.37%1,000
Jan 8, 20261,892.001,910.001,892.001,896.001,896.000.32%5,800
Jan 7, 20261,899.001,913.001,828.001,890.001,890.00-0.47%1,200
Jan 6, 20261,899.001,899.001,899.001,899.001,899.00-0.05%200
Jan 5, 20261,862.001,900.001,862.001,900.001,900.000.32%200
Dec 30, 20251,890.001,934.001,865.001,894.001,894.00-1.87%700
Dec 29, 20251,900.001,930.001,850.001,930.001,930.003.76%1,800
Dec 26, 20251,930.001,930.001,860.001,860.001,860.00-4.37%200
Dec 25, 20251,900.001,945.001,869.001,945.001,945.002.05%1,500
Dec 24, 20251,906.001,906.001,866.001,906.001,906.00-2.06%700
Dec 23, 20251,930.001,946.001,930.001,946.001,946.00-0.41%500
Dec 22, 20251,954.001,954.001,954.001,954.001,954.00-0.15%200
Dec 18, 20251,959.001,969.001,957.001,957.001,957.00-0.61%600
Dec 17, 20251,894.001,969.001,894.001,969.001,969.001.81%400
Dec 16, 20251,939.001,939.001,934.001,934.001,934.00-2.27%300
Dec 12, 20251,985.001,985.001,979.001,979.001,979.00-0.30%200
Dec 11, 20251,965.001,985.001,945.001,985.001,985.00-0.70%9,700
Dec 10, 20251,980.001,999.001,940.001,999.001,999.00-5,200
Dec 9, 20251,920.001,999.001,920.001,999.001,999.00-0.55%600
Dec 8, 20251,969.002,030.001,969.002,010.002,010.003.08%800
Dec 5, 20252,035.002,035.001,945.001,950.001,950.00-4.13%1,000
Dec 4, 20251,933.002,047.001,930.002,034.002,034.003.46%1,800
Dec 3, 20252,092.002,092.001,966.001,966.001,966.00-8.22%2,200
Dec 2, 20252,142.002,142.002,142.002,142.002,142.00-0.46%100
Dec 1, 20252,152.002,152.002,152.002,152.002,152.00-300
Nov 28, 20252,069.002,300.002,050.002,152.002,152.00-0.78%15,100
Nov 27, 20252,005.002,169.002,005.002,169.002,169.008.18%2,500
Nov 25, 20252,005.002,005.002,005.002,005.002,005.004.16%300
Nov 18, 20251,919.001,926.001,919.001,925.001,925.00-1,900
Nov 17, 20251,925.001,925.001,925.001,925.001,925.00-200
Nov 14, 20251,925.001,925.001,925.001,925.001,925.000.05%200
Nov 12, 20251,924.001,924.001,924.001,924.001,924.00-4.47%100
Nov 7, 20252,024.002,024.001,974.002,014.002,014.000.95%400
Nov 5, 20251,995.001,995.001,995.001,995.001,995.000.96%100
Oct 31, 20251,936.001,976.001,936.001,976.001,976.00-200
Oct 30, 20252,026.002,026.001,976.001,976.001,976.00-1.20%300
Oct 29, 20252,000.002,000.002,000.002,000.002,000.00-4.76%100
Oct 24, 20252,100.002,100.002,100.002,100.002,100.00-2.33%200
Oct 23, 20252,150.002,150.002,150.002,150.002,150.000.28%600
Oct 22, 20252,144.002,144.002,144.002,144.002,144.002.10%100
Oct 20, 20252,050.002,100.002,050.002,100.002,100.00-2.33%200
Oct 17, 20251,958.002,150.001,958.002,150.002,150.007.61%1,300
Oct 16, 20251,998.001,998.001,998.001,998.001,998.00-2.44%100
Oct 15, 20252,048.002,048.002,048.002,048.002,048.00-2.48%400
Oct 14, 20252,100.002,120.002,100.002,100.002,100.00-1,600
Oct 6, 20252,100.002,100.002,100.002,100.002,100.00-100
Oct 3, 20252,100.002,100.002,100.002,100.002,100.002.29%100
Sep 29, 20252,191.002,191.002,053.002,053.002,053.00-8.39%600
Sep 25, 20252,300.002,301.002,241.002,241.002,241.00-2.01%3,900
Sep 24, 20252,248.002,287.002,168.002,287.002,287.006.03%4,200
Sep 22, 20252,081.002,157.002,081.002,157.002,157.003.80%1,900
Sep 19, 20252,020.002,100.002,020.002,078.002,078.000.39%900
Sep 18, 20252,030.002,070.001,980.002,070.002,070.006.15%700
Sep 17, 20252,032.002,050.001,950.001,950.001,950.00-2.11%1,600
Sep 16, 20252,018.002,018.001,950.001,992.001,992.00-5.95%3,400
Sep 12, 20252,255.002,274.002,072.002,118.002,118.00-3.95%1,800
Sep 11, 20252,054.002,297.002,050.002,205.002,205.0010.03%8,300
Sep 10, 20251,992.002,050.001,992.002,004.002,004.000.60%800