Skip to main content
BIPROGY Inc. (TYO:8056)
Japan flag Japan · Delayed Price · Currency is JPY
5,519.00
-137.00 (-2.42%)
At close: Dec 5, 2025

BIPROGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,640.005,670.005,510.005,519.005,519.00-2.42%391,900
Dec 4, 20255,600.005,687.005,600.005,656.005,656.000.37%292,400
Dec 3, 20255,677.005,706.005,635.005,635.005,635.000.23%427,000
Dec 2, 20255,785.005,793.005,556.005,622.005,622.00-2.18%1,000,000
Dec 1, 20255,999.006,000.005,597.005,747.005,747.00-4.55%943,000
Nov 28, 20256,089.006,102.005,982.006,021.006,021.00-0.89%296,200
Nov 27, 20256,100.006,135.006,061.006,075.006,075.000.03%217,100
Nov 26, 20256,008.006,147.006,001.006,073.006,073.000.15%353,900
Nov 25, 20256,150.006,200.006,007.006,064.006,064.00-0.74%367,500
Nov 21, 20256,010.006,136.006,008.006,109.006,109.001.29%350,700
Nov 20, 20255,950.006,048.005,950.006,031.006,031.002.32%375,000
Nov 19, 20255,792.005,949.005,771.005,894.005,894.001.76%341,600
Nov 18, 20255,911.005,944.005,775.005,792.005,792.00-2.00%269,600
Nov 17, 20255,795.005,910.005,700.005,910.005,910.001.03%333,900
Nov 14, 20255,787.005,857.005,774.005,850.005,850.000.62%308,900
Nov 13, 20255,805.005,842.005,751.005,814.005,814.000.66%295,300
Nov 12, 20255,709.005,840.005,697.005,776.005,776.001.60%454,200
Nov 11, 20255,690.005,767.005,644.005,685.005,685.000.05%568,400
Nov 10, 20255,723.005,728.005,627.005,682.005,682.000.05%424,200
Nov 7, 20255,536.005,685.005,490.005,679.005,679.003.16%1,114,800
Nov 6, 20255,640.005,810.005,481.005,505.005,505.00-10.58%2,284,200
Nov 5, 20256,174.006,200.006,033.006,156.006,156.00-0.06%576,500
Nov 4, 20256,201.006,209.006,105.006,160.006,160.00-1.22%517,400
Oct 31, 20256,172.006,273.006,160.006,236.006,236.002.16%661,100
Oct 30, 20255,987.006,131.005,922.006,104.006,104.002.78%592,700
Oct 29, 20256,025.006,043.005,845.005,939.005,939.00-1.21%447,700
Oct 28, 20256,144.006,200.005,983.006,012.006,012.00-2.42%280,200
Oct 27, 20256,139.006,208.006,136.006,161.006,161.000.80%323,100
Oct 24, 20256,077.006,127.006,045.006,112.006,112.000.18%220,600
Oct 23, 20256,060.006,141.006,050.006,101.006,101.000.16%234,100
Oct 22, 20256,035.006,122.005,997.006,091.006,091.001.58%278,000
Oct 21, 20255,893.006,010.005,887.005,996.005,996.001.35%323,000
Oct 20, 20255,948.005,948.005,858.005,916.005,916.001.16%186,100
Oct 17, 20255,915.005,915.005,832.005,848.005,848.00-0.91%197,100
Oct 16, 20255,996.006,056.005,897.005,902.005,902.00-1.37%244,000
Oct 15, 20255,936.006,001.005,921.005,984.005,984.000.88%293,900
Oct 14, 20255,950.005,992.005,870.005,932.005,932.00-0.82%408,100
Oct 10, 20256,051.006,113.005,973.005,981.005,981.00-2.53%297,600
Oct 9, 20256,060.006,150.006,052.006,136.006,136.001.30%577,800
Oct 8, 20255,992.006,118.005,976.006,057.006,057.000.71%528,000
Oct 7, 20255,946.006,025.005,892.006,014.006,014.000.92%649,300
Oct 6, 20255,929.006,051.005,876.005,959.005,959.001.99%629,700
Oct 3, 20255,913.005,951.005,827.005,843.005,843.00-0.49%415,700
Oct 2, 20255,966.005,983.005,871.005,872.005,872.00-1.76%383,500
Oct 1, 20255,980.006,020.005,929.005,977.005,977.00-1.01%328,900
Sep 30, 20256,080.006,099.006,013.006,038.006,038.000.13%236,300
Sep 29, 20256,212.006,215.006,020.006,030.006,030.00-2.87%186,300
Sep 26, 20256,166.006,266.006,160.006,208.006,148.00-0.34%214,200
Sep 25, 20256,209.006,229.006,170.006,229.006,168.800.31%205,600
Sep 24, 20256,237.006,279.006,156.006,210.006,149.98-0.38%211,100
Sep 22, 20256,283.006,314.006,233.006,234.006,173.75-1.31%198,800
Sep 19, 20256,395.006,445.006,312.006,317.006,255.95-1.16%573,600
Sep 18, 20256,401.006,448.006,357.006,391.006,329.230.17%149,900
Sep 17, 20256,399.006,473.006,340.006,380.006,318.34-0.58%165,300
Sep 16, 20256,425.006,473.006,393.006,417.006,354.98-0.12%182,100
Sep 12, 20256,400.006,457.006,337.006,425.006,362.901.10%274,000
Sep 11, 20256,354.006,425.006,313.006,355.006,293.58-0.97%240,400
Sep 10, 20256,320.006,435.006,320.006,417.006,354.981.53%188,600
Sep 9, 20256,346.006,404.006,309.006,320.006,258.92-0.38%175,200
Sep 8, 20256,300.006,360.006,289.006,344.006,282.691.65%179,600
Sep 5, 20256,222.006,282.006,172.006,241.006,180.68-0.05%169,200
Sep 4, 20256,243.006,292.006,207.006,244.006,183.650.03%176,400
Sep 3, 20256,183.006,242.006,163.006,242.006,181.670.34%225,400
Sep 2, 20256,242.006,288.006,204.006,221.006,160.87-0.34%195,400
Sep 1, 20256,265.006,338.006,205.006,242.006,181.67-1.93%160,400
Aug 29, 20256,321.006,395.006,321.006,365.006,303.480.25%159,400
Aug 28, 20256,343.006,366.006,295.006,349.006,287.640.19%176,200
Aug 27, 20256,266.006,390.006,266.006,337.006,275.751.36%271,100
Aug 26, 20256,409.006,409.006,242.006,252.006,191.57-2.45%300,200
Aug 25, 20256,427.006,427.006,368.006,409.006,347.06-0.45%151,900
Aug 22, 20256,377.006,445.006,303.006,438.006,375.781.23%241,600
Aug 21, 20256,445.006,469.006,342.006,360.006,298.53-1.32%182,800
Aug 20, 20256,501.006,510.006,407.006,445.006,382.71-0.91%184,200
Aug 19, 20256,480.006,511.006,426.006,504.006,441.140.29%246,600
Aug 18, 20256,386.006,495.006,363.006,485.006,422.321.66%299,600
Aug 15, 20256,470.006,495.006,356.006,379.006,317.35-0.93%248,700
Aug 14, 20256,511.006,520.006,426.006,439.006,376.77-1.54%263,000
Aug 13, 20256,496.006,594.006,474.006,540.006,476.790.23%181,700
Aug 12, 20256,437.006,567.006,422.006,525.006,461.940.91%322,000
Aug 8, 20256,486.006,541.006,441.006,466.006,403.51-0.14%184,200
Aug 7, 20256,460.006,560.006,455.006,475.006,412.420.81%229,300
Aug 6, 20256,351.006,471.006,330.006,423.006,360.920.66%268,900
Aug 5, 20256,305.006,390.006,239.006,381.006,319.330.77%319,200
Aug 4, 20256,260.006,368.006,260.006,332.006,270.800.16%356,500
Aug 1, 20255,940.006,331.005,940.006,322.006,260.903.76%655,100
Jul 31, 20256,005.006,150.005,989.006,093.006,034.110.88%448,100
Jul 30, 20255,900.006,057.005,900.006,040.005,981.622.37%433,100
Jul 29, 20255,785.005,903.005,735.005,900.005,842.981.57%266,500
Jul 28, 20255,942.005,942.005,809.005,809.005,752.86-3.10%340,300
Jul 25, 20255,941.006,005.005,915.005,995.005,937.060.91%252,200
Jul 24, 20255,857.005,942.005,833.005,941.005,883.581.71%301,100
Jul 23, 20255,889.005,902.005,767.005,841.005,784.55-0.82%338,500
Jul 22, 20255,880.005,957.005,876.005,889.005,832.08-0.78%172,100
Jul 18, 20255,957.005,970.005,935.005,935.005,877.64-0.39%167,900
Jul 17, 20255,916.005,975.005,902.005,958.005,900.421.38%230,600
Jul 16, 20255,875.005,910.005,840.005,877.005,820.200.03%183,700
Jul 15, 20255,883.005,892.005,821.005,875.005,818.220.15%155,400
Jul 14, 20255,840.005,880.005,788.005,866.005,809.310.14%211,000
Jul 11, 20255,898.005,966.005,843.005,858.005,801.38-0.42%313,600
Jul 10, 20255,912.005,929.005,855.005,883.005,826.14-0.49%336,300