Skip to main content
B&P Co.,Ltd. (TYO:7804)
Japan flag Japan · Delayed Price · Currency is JPY
2,290.00
-55.00 (-2.35%)
Apr 28, 2026, 3:30 PM JST

B&P Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,315.002,336.002,290.002,290.002,290.00-2.35%7,500
Apr 27, 20262,424.002,424.002,343.002,345.002,345.00-1.72%11,500
Apr 24, 20262,380.002,390.002,378.002,386.002,386.00-0.38%4,000
Apr 23, 20262,400.002,407.002,385.002,395.002,395.00-0.21%3,700
Apr 22, 20262,409.002,409.002,400.002,400.002,400.00-0.33%4,800
Apr 21, 20262,406.002,420.002,406.002,408.002,408.000.08%1,000
Apr 20, 20262,415.002,422.002,406.002,406.002,406.00-0.37%2,200
Apr 17, 20262,417.002,439.002,415.002,415.002,415.00-0.90%2,100
Apr 16, 20262,399.002,437.002,381.002,437.002,437.001.58%3,400
Apr 15, 20262,446.002,463.002,385.002,399.002,399.00-2.76%7,300
Apr 14, 20262,484.002,485.002,450.002,467.002,467.00-0.12%5,500
Apr 13, 20262,485.002,485.002,456.002,470.002,470.000.82%4,000
Apr 10, 20262,473.002,476.002,442.002,450.002,450.00-0.89%4,400
Apr 9, 20262,484.002,485.002,463.002,472.002,472.000.32%4,100
Apr 8, 20262,429.002,483.002,411.002,464.002,464.002.24%7,100
Apr 7, 20262,428.002,428.002,402.002,410.002,410.00-0.21%14,500
Apr 6, 20262,420.002,428.002,401.002,415.002,415.001.47%9,600
Apr 3, 20262,378.002,380.002,330.002,380.002,380.000.21%5,500
Apr 2, 20262,377.002,400.002,374.002,375.002,375.001.37%7,300
Apr 1, 20262,343.002,366.002,321.002,343.002,343.001.17%3,900
Mar 31, 20262,308.002,335.002,300.002,316.002,316.000.87%2,900
Mar 30, 20262,266.002,315.002,266.002,296.002,296.00-0.22%5,600
Mar 27, 20262,314.002,331.002,266.002,301.002,301.001.54%2,700
Mar 26, 20262,300.002,338.002,264.002,266.002,266.00-0.22%6,300
Mar 25, 20262,224.002,280.002,224.002,271.002,271.003.23%3,400
Mar 24, 20262,204.002,227.002,196.002,200.002,200.00-0.18%9,500
Mar 23, 20262,248.002,248.002,100.002,204.002,204.00-3.50%9,700
Mar 19, 20262,352.002,373.002,265.002,284.002,284.00-3.42%10,100
Mar 18, 20262,380.002,381.002,365.002,365.002,365.00-0.21%3,200
Mar 17, 20262,382.002,382.002,338.002,370.002,370.00-0.34%6,600
Mar 16, 20262,411.002,411.002,378.002,378.002,378.00-1.37%6,800
Mar 13, 20262,403.002,432.002,403.002,411.002,411.00-1.11%2,600
Mar 12, 20262,474.002,476.002,434.002,438.002,438.00-1.46%3,900
Mar 11, 20262,435.002,498.002,435.002,474.002,474.001.60%12,400
Mar 10, 20262,495.002,503.002,432.002,435.002,435.00-6.63%25,700
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