BCC Co., Ltd. (TYO:7376)
Japan
· Delayed Price · Currency is JPY 1,037.00
+4.00 (0.39%)
Apr 30, 2026, 12:50 PM JST
BCC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,035.00 | 1,035.00 | 983.00 | 1,033.00 | 1,033.00 | 3.82% | 33,000 |
| Apr 27, 2026 | 996.00 | 1,137.00 | 980.00 | 995.00 | 995.00 | 0.20% | 56,600 |
| Apr 24, 2026 | 964.00 | 993.00 | 927.00 | 993.00 | 993.00 | 3.65% | 40,600 |
| Apr 23, 2026 | 918.00 | 972.00 | 850.00 | 958.00 | 958.00 | 2.68% | 46,000 |
| Apr 22, 2026 | 960.00 | 990.00 | 890.00 | 933.00 | 933.00 | -2.61% | 71,700 |
| Apr 21, 2026 | 815.00 | 958.00 | 815.00 | 958.00 | 958.00 | 18.56% | 203,100 |
| Apr 20, 2026 | 696.00 | 826.00 | 695.00 | 808.00 | 808.00 | 15.43% | 74,700 |
| Apr 17, 2026 | 691.00 | 700.00 | 687.00 | 700.00 | 700.00 | 2.79% | 10,200 |
| Apr 16, 2026 | 688.00 | 690.00 | 681.00 | 681.00 | 681.00 | 0.29% | 5,000 |
| Apr 15, 2026 | 689.00 | 689.00 | 677.00 | 679.00 | 679.00 | -2.86% | 6,200 |
| Apr 14, 2026 | 680.00 | 699.00 | 670.00 | 699.00 | 699.00 | 2.64% | 11,100 |
| Apr 13, 2026 | 687.00 | 700.00 | 671.00 | 681.00 | 681.00 | -0.87% | 13,200 |
| Apr 10, 2026 | 686.00 | 687.00 | 686.00 | 687.00 | 687.00 | -1.29% | 500 |
| Apr 9, 2026 | 689.00 | 699.00 | 689.00 | 696.00 | 696.00 | -1.14% | 700 |
| Apr 8, 2026 | 709.00 | 709.00 | 695.00 | 704.00 | 704.00 | -0.56% | 700 |
| Apr 7, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 1.43% | 1,600 |
| Apr 6, 2026 | 700.00 | 700.00 | 685.00 | 698.00 | 698.00 | -0.29% | 1,400 |
| Apr 3, 2026 | 700.00 | 701.00 | 700.00 | 700.00 | 700.00 | 1.01% | 19,600 |
| Apr 2, 2026 | 698.00 | 700.00 | 693.00 | 693.00 | 693.00 | -0.72% | 5,500 |
| Apr 1, 2026 | 700.00 | 702.00 | 679.00 | 698.00 | 698.00 | -0.14% | 50,600 |
| Mar 31, 2026 | 700.00 | 720.00 | 664.00 | 699.00 | 699.00 | -0.14% | 79,400 |
| Mar 30, 2026 | 632.00 | 710.00 | 631.00 | 700.00 | 700.00 | 7.36% | 20,600 |
| Mar 27, 2026 | 616.67 | 652.00 | 616.67 | 652.00 | 652.00 | 2.95% | 120,599 |
| Mar 26, 2026 | 622.67 | 633.67 | 621.00 | 633.33 | 633.33 | - | 2,999 |
| Mar 25, 2026 | 638.33 | 638.33 | 633.33 | 633.33 | 633.33 | -2.06% | 899 |
| Mar 24, 2026 | 649.00 | 649.00 | 646.67 | 646.67 | 646.67 | 0.99% | 2,399 |
| Mar 17, 2026 | 640.33 | 640.33 | 640.33 | 640.33 | 640.33 | 2.13% | 299 |
| Mar 12, 2026 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | -2.08% | 599 |
| Mar 11, 2026 | 627.00 | 640.33 | 627.00 | 640.33 | 640.33 | - | 599 |
| Mar 10, 2026 | 636.33 | 650.00 | 624.00 | 640.33 | 640.33 | -1.44% | 2,699 |
| Mar 9, 2026 | 646.67 | 649.67 | 646.67 | 649.67 | 649.67 | -0.76% | 1,799 |
| Mar 5, 2026 | 654.67 | 654.67 | 654.67 | 654.67 | 654.67 | 1.76% | 1,199 |
| Mar 4, 2026 | 630.00 | 643.33 | 623.33 | 643.33 | 643.33 | 0.36% | 15,299 |
| Mar 3, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -1.38% | 599 |
| Mar 2, 2026 | 643.33 | 656.67 | 630.00 | 650.00 | 650.00 | 0.10% | 17,099 |
| Feb 27, 2026 | 643.33 | 649.33 | 636.67 | 649.33 | 649.33 | -1.57% | 8,999 |
| Feb 25, 2026 | 659.67 | 659.67 | 659.67 | 659.67 | 659.67 | 1.49% | 1,199 |
| Feb 24, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2.09% | 1,499 |
| Feb 20, 2026 | 625.00 | 640.33 | 625.00 | 636.67 | 636.67 | -0.26% | 4,799 |
| Feb 19, 2026 | 625.00 | 638.67 | 625.00 | 638.33 | 638.33 | - | 1,199 |
| Feb 18, 2026 | 635.00 | 648.00 | 634.67 | 638.33 | 638.33 | -1.54% | 3,599 |
| Feb 17, 2026 | 648.33 | 648.33 | 648.33 | 648.33 | 648.33 | 0.72% | 299 |
| Feb 16, 2026 | 657.00 | 657.00 | 643.67 | 643.67 | 643.67 | - | 899 |
| Feb 13, 2026 | 630.33 | 643.67 | 630.33 | 643.67 | 643.67 | - | 599 |
| Feb 12, 2026 | 643.67 | 643.67 | 643.67 | 643.67 | 643.67 | -0.57% | 78,599 |
| Feb 10, 2026 | 647.33 | 647.33 | 647.33 | 647.33 | 647.33 | -0.05% | 299 |
| Feb 9, 2026 | 660.33 | 660.33 | 647.00 | 647.67 | 647.67 | -1.32% | 899 |
| Feb 5, 2026 | 656.33 | 656.33 | 656.33 | 656.33 | 656.33 | 1.49% | 599 |
| Feb 4, 2026 | 633.33 | 646.67 | 632.33 | 646.67 | 646.67 | -1.87% | 7,499 |
| Feb 3, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | - | 299 |
| Jan 30, 2026 | 655.33 | 659.00 | 655.33 | 659.00 | 659.00 | 4.05% | 1,799 |
| Jan 28, 2026 | 633.33 | 633.33 | 633.33 | 633.33 | 633.33 | -0.52% | 299 |
| Jan 26, 2026 | 634.00 | 659.67 | 633.33 | 636.67 | 636.67 | 0.26% | 17,999 |
| Jan 23, 2026 | 599.67 | 635.33 | 584.00 | 635.00 | 635.00 | 5.48% | 11,699 |
| Jan 22, 2026 | 608.33 | 621.67 | 594.67 | 602.00 | 602.00 | 3.50% | 5,999 |
| Jan 21, 2026 | 581.67 | 581.67 | 581.67 | 581.67 | 581.67 | -2.24% | 299 |
| Jan 20, 2026 | 568.33 | 595.00 | 568.33 | 595.00 | 595.00 | 2.29% | 2,099 |
| Jan 14, 2026 | 594.33 | 594.33 | 560.00 | 581.67 | 581.67 | -4.28% | 17,399 |
| Jan 13, 2026 | 630.33 | 630.33 | 600.00 | 607.67 | 607.67 | -1.51% | 11,999 |
| Jan 9, 2026 | 634.00 | 634.00 | 617.00 | 617.00 | 617.00 | -2.37% | 2,999 |
| Jan 8, 2026 | 630.67 | 636.67 | 630.67 | 632.00 | 632.00 | 0.32% | 17,399 |
| Jan 7, 2026 | 633.00 | 637.67 | 609.33 | 630.00 | 630.00 | -0.47% | 3,599 |
| Jan 6, 2026 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | -0.05% | 599 |
| Jan 5, 2026 | 620.67 | 633.33 | 620.67 | 633.33 | 633.33 | 0.32% | 599 |
| Dec 30, 2025 | 630.00 | 644.67 | 621.67 | 631.33 | 631.33 | -1.87% | 2,099 |
| Dec 29, 2025 | 633.33 | 643.33 | 616.67 | 643.33 | 643.33 | 3.76% | 5,399 |
| Dec 26, 2025 | 643.33 | 643.33 | 620.00 | 620.00 | 620.00 | -4.37% | 599 |
| Dec 25, 2025 | 633.33 | 648.33 | 623.00 | 648.33 | 648.33 | 2.05% | 4,499 |
| Dec 24, 2025 | 635.33 | 635.33 | 622.00 | 635.33 | 635.33 | -2.06% | 2,099 |
| Dec 23, 2025 | 643.33 | 648.67 | 643.33 | 648.67 | 648.67 | -0.41% | 1,499 |
| Dec 22, 2025 | 651.33 | 651.33 | 651.33 | 651.33 | 651.33 | -0.15% | 599 |
| Dec 18, 2025 | 653.00 | 656.33 | 652.33 | 652.33 | 652.33 | -0.61% | 1,799 |
| Dec 17, 2025 | 631.33 | 656.33 | 631.33 | 656.33 | 656.33 | 1.81% | 1,199 |
| Dec 16, 2025 | 646.33 | 646.33 | 644.67 | 644.67 | 644.67 | -2.27% | 899 |
| Dec 12, 2025 | 661.67 | 661.67 | 659.67 | 659.67 | 659.67 | -0.30% | 599 |
| Dec 11, 2025 | 655.00 | 661.67 | 648.33 | 661.67 | 661.67 | -0.70% | 29,099 |
| Dec 10, 2025 | 660.00 | 666.33 | 646.67 | 666.33 | 666.33 | - | 15,599 |
| Dec 9, 2025 | 640.00 | 666.33 | 640.00 | 666.33 | 666.33 | -0.55% | 1,799 |
| Dec 8, 2025 | 656.33 | 676.67 | 656.33 | 670.00 | 670.00 | 3.08% | 2,399 |
| Dec 5, 2025 | 678.33 | 678.33 | 648.33 | 650.00 | 650.00 | -4.13% | 2,999 |
| Dec 4, 2025 | 644.33 | 682.33 | 643.33 | 678.00 | 678.00 | 3.46% | 5,399 |
| Dec 3, 2025 | 697.33 | 697.33 | 655.33 | 655.33 | 655.33 | -8.22% | 6,599 |
| Dec 2, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | -0.46% | 299 |
| Dec 1, 2025 | 717.33 | 717.33 | 717.33 | 717.33 | 717.33 | - | 899 |
| Nov 28, 2025 | 689.67 | 766.67 | 683.33 | 717.33 | 717.33 | -0.78% | 45,299 |
| Nov 27, 2025 | 668.33 | 723.00 | 668.33 | 723.00 | 723.00 | 8.18% | 7,499 |
| Nov 25, 2025 | 668.33 | 668.33 | 668.33 | 668.33 | 668.33 | 4.16% | 899 |
| Nov 18, 2025 | 639.67 | 642.00 | 639.67 | 641.67 | 641.67 | - | 5,699 |
| Nov 17, 2025 | 641.67 | 641.67 | 641.67 | 641.67 | 641.67 | - | 599 |
| Nov 14, 2025 | 641.67 | 641.67 | 641.67 | 641.67 | 641.67 | 0.05% | 599 |
| Nov 12, 2025 | 641.33 | 641.33 | 641.33 | 641.33 | 641.33 | -4.47% | 299 |
| Nov 7, 2025 | 674.67 | 674.67 | 658.00 | 671.33 | 671.33 | 0.95% | 1,199 |
| Nov 5, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.96% | 299 |
| Oct 31, 2025 | 645.33 | 658.67 | 645.33 | 658.67 | 658.67 | - | 599 |
| Oct 30, 2025 | 675.33 | 675.33 | 658.67 | 658.67 | 658.67 | -1.20% | 899 |