Skip to main content
B&P Co.,Ltd. (TYO:7804)
Japan flag Japan · Delayed Price · Currency is JPY
2,435.00
-173.00 (-6.63%)
Mar 10, 2026, 3:30 PM JST

B&P Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,502.002,613.002,502.002,608.002,608.00-0.87%6,400
Mar 6, 20262,625.002,633.002,625.002,631.002,631.00-0.11%800
Mar 5, 20262,576.002,637.002,546.002,634.002,634.003.50%3,600
Mar 4, 20262,592.002,592.002,511.002,545.002,545.00-3.49%6,100
Mar 3, 20262,667.002,667.002,635.002,637.002,637.00-0.68%4,000
Mar 2, 20262,654.002,664.002,623.002,655.002,655.00-4,300
Feb 27, 20262,647.002,659.002,631.002,655.002,655.000.30%3,300
Feb 26, 20262,653.002,654.002,604.002,647.002,647.000.65%3,200
Feb 25, 20262,614.002,636.002,610.002,630.002,630.000.15%3,100
Feb 24, 20262,626.002,626.002,625.002,626.002,626.000.04%400
Feb 20, 20262,635.002,639.002,611.002,625.002,625.00-0.23%1,400
Feb 19, 20262,610.002,631.002,589.002,631.002,631.000.80%2,000
Feb 18, 20262,607.002,610.002,581.002,610.002,610.000.97%2,100
Feb 17, 20262,598.002,598.002,585.002,585.002,585.00-1,000
Feb 16, 20262,599.002,600.002,582.002,585.002,585.000.39%1,400
Feb 13, 20262,596.002,599.002,574.002,575.002,575.000.04%4,200
Feb 12, 20262,561.002,579.002,561.002,574.002,574.000.23%2,000
Feb 10, 20262,577.002,577.002,534.002,568.002,568.000.31%4,000
Feb 9, 20262,570.002,574.002,550.002,560.002,560.000.39%2,900
Feb 6, 20262,568.002,570.002,550.002,550.002,550.00-0.51%800
Feb 5, 20262,550.002,563.002,536.002,563.002,563.000.75%2,200
Feb 4, 20262,550.002,558.002,533.002,544.002,544.000.04%1,500
Feb 3, 20262,516.002,543.002,516.002,543.002,543.001.11%1,400
Feb 2, 20262,537.002,550.002,515.002,515.002,515.00-0.24%3,300
Jan 30, 20262,530.002,530.002,520.002,521.002,521.00-0.12%600
Jan 29, 20262,491.002,524.002,491.002,524.002,524.000.56%1,200
Jan 28, 20262,515.002,515.002,480.002,510.002,510.00-0.55%3,500
Jan 27, 20262,527.002,527.002,505.002,524.002,524.00-0.12%1,600
Jan 26, 20262,529.002,529.002,522.002,527.002,527.000.16%1,600
Jan 23, 20262,527.002,540.002,501.002,523.002,523.00-0.16%3,000
Jan 22, 20262,555.002,570.002,526.002,527.002,527.00-1.10%1,700
Jan 21, 20262,563.002,563.002,531.002,555.002,555.00-0.58%1,500
Jan 20, 20262,570.002,571.002,558.002,570.002,570.00-0.19%1,900
Jan 19, 20262,561.002,632.002,532.002,575.002,575.000.55%4,300
Jan 16, 20262,540.002,561.002,530.002,561.002,561.00-4,700
Jan 15, 20262,577.002,577.002,550.002,561.002,561.00-2,400
Jan 14, 20262,584.002,585.002,561.002,561.002,561.00-0.89%2,200
Jan 13, 20262,550.002,585.002,535.002,584.002,584.001.65%3,900
Jan 9, 20262,572.002,572.002,540.002,542.002,542.00-0.31%3,600
Jan 8, 20262,543.002,568.002,541.002,550.002,550.000.39%4,300
Jan 7, 20262,535.002,540.002,530.002,540.002,540.000.20%1,500
Jan 6, 20262,500.002,543.002,500.002,535.002,535.002.01%4,800
Jan 5, 20262,479.002,495.002,470.002,485.002,485.001.35%4,300
Dec 30, 20252,450.002,469.002,439.002,452.002,452.000.57%2,400
Dec 29, 20252,415.002,449.002,407.002,438.002,438.001.58%3,500
Dec 26, 20252,430.002,430.002,400.002,400.002,400.00-1.23%9,100
Dec 25, 20252,432.002,447.002,423.002,430.002,430.00-0.82%4,300
Dec 24, 20252,474.002,476.002,450.002,450.002,450.00-0.08%2,500
Dec 23, 20252,451.002,474.002,449.002,452.002,452.000.08%4,000
Dec 22, 20252,468.002,473.002,450.002,450.002,450.00-0.61%4,100
Dec 19, 20252,476.002,478.002,462.002,465.002,465.000.41%2,300
Dec 18, 20252,451.002,455.002,424.002,455.002,455.000.12%2,500
Dec 17, 20252,426.002,453.002,420.002,452.002,452.001.20%6,900
Dec 16, 20252,409.002,430.002,409.002,423.002,423.000.46%2,500
Dec 15, 20252,414.002,432.002,406.002,412.002,412.00-0.08%5,500
Dec 12, 20252,414.002,427.002,400.002,414.002,414.00-0.58%6,500
Dec 11, 20252,466.002,466.002,400.002,428.002,428.00-1.90%11,200
Dec 10, 20252,560.002,560.002,420.002,475.002,475.00-6.85%36,800
Dec 9, 20252,627.002,657.002,570.002,657.002,657.001.30%24,600
Dec 8, 20252,576.002,623.002,553.002,623.002,623.002.10%9,400
Dec 5, 20252,521.002,569.002,515.002,569.002,569.001.54%3,600
Dec 4, 20252,550.002,564.002,518.002,530.002,530.00-0.78%4,000
Dec 3, 20252,585.002,585.002,550.002,550.002,550.00-1.35%1,600
Dec 2, 20252,610.002,610.002,517.002,585.002,585.00-0.96%3,400
Dec 1, 20252,583.002,610.002,583.002,610.002,610.001.05%3,800
Nov 28, 20252,597.002,610.002,570.002,583.002,583.00-0.92%4,700
Nov 27, 20252,600.002,607.002,535.002,607.002,607.000.12%9,400
Nov 26, 20252,626.002,635.002,511.002,604.002,604.008.05%62,600
Nov 25, 20252,360.002,427.002,360.002,410.002,410.002.12%5,600
Nov 21, 20252,330.002,375.002,323.002,360.002,360.000.21%5,200
Nov 20, 20252,367.002,397.002,345.002,355.002,355.00-0.51%4,000
Nov 19, 20252,370.002,370.002,319.002,367.002,367.000.08%5,000
Nov 18, 20252,410.002,417.002,359.002,365.002,365.00-2.79%6,400
Nov 17, 20252,442.002,450.002,400.002,433.002,433.000.83%8,100
Nov 14, 20252,471.002,472.002,413.002,413.002,413.00-2.35%8,000
Nov 13, 20252,446.002,486.002,446.002,471.002,471.002.02%9,400
Nov 12, 20252,400.002,422.002,400.002,422.002,422.001.68%4,400
Nov 11, 20252,411.002,424.002,382.002,382.002,382.00-1.20%6,300
Nov 10, 20252,393.002,413.002,384.002,411.002,411.001.05%4,500
Nov 7, 20252,345.002,405.002,312.002,386.002,386.001.23%8,900
Nov 6, 20252,372.002,400.002,347.002,357.002,357.00-1.05%5,000
Nov 5, 20252,369.002,385.002,262.002,382.002,382.00-0.21%26,900
Nov 4, 20252,470.002,493.002,369.002,387.002,387.00-3.36%12,500
Oct 31, 20252,508.002,512.002,470.002,470.002,470.00-1.87%9,700
Oct 30, 20252,549.002,549.002,423.002,517.002,517.00-4.77%25,000
Oct 29, 20252,655.002,677.002,634.002,643.002,566.490.38%13,300
Oct 28, 20252,645.002,675.002,633.002,633.002,556.78-0.34%7,500
Oct 27, 20252,634.002,655.002,623.002,642.002,565.520.46%7,600
Oct 24, 20252,645.002,661.002,630.002,630.002,553.87-0.38%5,400
Oct 23, 20252,655.002,681.002,630.002,640.002,563.58-0.56%6,000
Oct 22, 20252,650.002,665.002,640.002,655.002,578.140.23%5,900
Oct 21, 20252,672.002,700.002,648.002,649.002,572.32-1.27%9,000
Oct 20, 20252,709.002,725.002,619.002,683.002,605.33-0.15%7,900
Oct 17, 20252,696.002,701.002,677.002,687.002,609.220.30%2,800
Oct 16, 20252,660.002,713.002,660.002,679.002,601.451.09%9,300
Oct 15, 20252,619.002,659.002,610.002,650.002,573.291.88%5,400
Oct 14, 20252,608.002,640.002,585.002,601.002,525.71-1.55%10,900
Oct 10, 20252,729.002,729.002,554.002,642.002,565.52-2.55%18,000
Oct 9, 20252,728.002,728.002,707.002,711.002,632.52-0.62%4,100
Oct 8, 20252,726.002,774.002,709.002,728.002,649.030.26%10,000