BIPROGY Inc. (TYO:8056)
Japan
· Delayed Price · Currency is JPY 4,628.00
+20.00 (0.43%)
At close: Mar 9, 2026
BIPROGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,550.00 | 4,642.00 | 4,506.00 | 4,608.00 | 4,608.00 | 2.42% | 551,400 |
| Mar 5, 2026 | 4,581.00 | 4,581.00 | 4,437.00 | 4,499.00 | 4,499.00 | -0.27% | 767,700 |
| Mar 4, 2026 | 4,533.00 | 4,538.00 | 4,418.00 | 4,511.00 | 4,511.00 | 0.07% | 795,500 |
| Mar 3, 2026 | 4,516.00 | 4,518.00 | 4,434.00 | 4,508.00 | 4,508.00 | 0.11% | 902,000 |
| Mar 2, 2026 | 4,467.00 | 4,557.00 | 4,455.00 | 4,503.00 | 4,503.00 | -5.14% | 814,900 |
| Feb 27, 2026 | 4,771.00 | 4,792.00 | 4,687.00 | 4,747.00 | 4,747.00 | 1.98% | 616,700 |
| Feb 26, 2026 | 4,504.00 | 4,687.00 | 4,495.00 | 4,655.00 | 4,655.00 | 3.77% | 563,300 |
| Feb 25, 2026 | 4,439.00 | 4,512.00 | 4,409.00 | 4,486.00 | 4,486.00 | 2.47% | 699,800 |
| Feb 24, 2026 | 4,472.00 | 4,472.00 | 4,334.00 | 4,378.00 | 4,378.00 | -6.01% | 869,200 |
| Feb 20, 2026 | 4,726.00 | 4,731.00 | 4,625.00 | 4,658.00 | 4,658.00 | -2.02% | 575,600 |
| Feb 19, 2026 | 4,729.00 | 4,763.00 | 4,685.00 | 4,754.00 | 4,754.00 | 1.45% | 341,500 |
| Feb 18, 2026 | 4,686.00 | 4,709.00 | 4,635.00 | 4,686.00 | 4,686.00 | 0.24% | 481,300 |
| Feb 17, 2026 | 4,682.00 | 4,712.00 | 4,606.00 | 4,675.00 | 4,675.00 | -0.26% | 505,500 |
| Feb 16, 2026 | 4,657.00 | 4,687.00 | 4,558.00 | 4,687.00 | 4,687.00 | 0.67% | 565,600 |
| Feb 13, 2026 | 4,742.00 | 4,756.00 | 4,605.00 | 4,656.00 | 4,656.00 | -3.54% | 464,600 |
| Feb 12, 2026 | 4,863.00 | 4,896.00 | 4,798.00 | 4,827.00 | 4,827.00 | -1.99% | 493,600 |
| Feb 10, 2026 | 4,784.00 | 4,925.00 | 4,714.00 | 4,925.00 | 4,925.00 | 4.48% | 712,700 |
| Feb 9, 2026 | 4,831.00 | 4,832.00 | 4,659.00 | 4,714.00 | 4,714.00 | 0.30% | 622,600 |
| Feb 6, 2026 | 4,680.00 | 4,700.00 | 4,590.00 | 4,700.00 | 4,700.00 | 0.34% | 739,800 |
| Feb 5, 2026 | 4,739.00 | 4,800.00 | 4,581.00 | 4,684.00 | 4,684.00 | 0.32% | 2,079,800 |
| Feb 4, 2026 | 5,022.00 | 5,081.00 | 4,612.00 | 4,669.00 | 4,669.00 | -8.84% | 969,400 |
| Feb 3, 2026 | 5,092.00 | 5,127.00 | 5,048.00 | 5,122.00 | 5,122.00 | 0.59% | 367,700 |
| Feb 2, 2026 | 5,214.00 | 5,247.00 | 5,092.00 | 5,092.00 | 5,092.00 | -0.68% | 423,700 |
| Jan 30, 2026 | 5,161.00 | 5,176.00 | 5,110.00 | 5,127.00 | 5,127.00 | -0.47% | 401,500 |
| Jan 29, 2026 | 5,194.00 | 5,207.00 | 5,108.00 | 5,151.00 | 5,151.00 | -0.83% | 483,500 |
| Jan 28, 2026 | 5,186.00 | 5,250.00 | 5,167.00 | 5,194.00 | 5,194.00 | -1.05% | 445,100 |
| Jan 27, 2026 | 5,217.00 | 5,258.00 | 5,180.00 | 5,249.00 | 5,249.00 | 0.69% | 278,300 |
| Jan 26, 2026 | 5,277.00 | 5,301.00 | 5,209.00 | 5,213.00 | 5,213.00 | -1.81% | 332,500 |
| Jan 23, 2026 | 5,335.00 | 5,350.00 | 5,267.00 | 5,309.00 | 5,309.00 | 1.41% | 247,100 |
| Jan 22, 2026 | 5,230.00 | 5,302.00 | 5,225.00 | 5,235.00 | 5,235.00 | 0.21% | 364,700 |
| Jan 21, 2026 | 5,288.00 | 5,368.00 | 5,224.00 | 5,224.00 | 5,224.00 | -2.17% | 271,300 |
| Jan 20, 2026 | 5,391.00 | 5,425.00 | 5,340.00 | 5,340.00 | 5,340.00 | -1.11% | 205,000 |
| Jan 19, 2026 | 5,380.00 | 5,440.00 | 5,380.00 | 5,400.00 | 5,400.00 | 0.45% | 176,300 |
| Jan 16, 2026 | 5,417.00 | 5,490.00 | 5,353.00 | 5,376.00 | 5,376.00 | -1.52% | 283,600 |
| Jan 15, 2026 | 5,441.00 | 5,497.00 | 5,416.00 | 5,459.00 | 5,459.00 | -0.60% | 294,100 |
| Jan 14, 2026 | 5,544.00 | 5,586.00 | 5,461.00 | 5,492.00 | 5,492.00 | -0.94% | 220,600 |
| Jan 13, 2026 | 5,538.00 | 5,576.00 | 5,484.00 | 5,544.00 | 5,544.00 | 0.86% | 297,000 |
| Jan 9, 2026 | 5,491.00 | 5,528.00 | 5,457.00 | 5,497.00 | 5,497.00 | 1.01% | 278,000 |
| Jan 8, 2026 | 5,460.00 | 5,508.00 | 5,419.00 | 5,442.00 | 5,442.00 | 0.35% | 416,900 |
| Jan 7, 2026 | 5,400.00 | 5,460.00 | 5,388.00 | 5,423.00 | 5,423.00 | -1.40% | 310,300 |
| Jan 6, 2026 | 5,401.00 | 5,514.00 | 5,398.00 | 5,500.00 | 5,500.00 | 2.04% | 354,200 |
| Jan 5, 2026 | 5,433.00 | 5,464.00 | 5,366.00 | 5,390.00 | 5,390.00 | -0.44% | 331,200 |
| Dec 30, 2025 | 5,460.00 | 5,465.00 | 5,413.00 | 5,414.00 | 5,414.00 | -0.64% | 208,400 |
| Dec 29, 2025 | 5,460.00 | 5,466.00 | 5,409.00 | 5,449.00 | 5,449.00 | -0.15% | 146,100 |
| Dec 26, 2025 | 5,479.00 | 5,506.00 | 5,436.00 | 5,457.00 | 5,457.00 | -0.22% | 137,700 |
| Dec 25, 2025 | 5,489.00 | 5,489.00 | 5,437.00 | 5,469.00 | 5,469.00 | -0.15% | 103,600 |
| Dec 24, 2025 | 5,541.00 | 5,558.00 | 5,451.00 | 5,477.00 | 5,477.00 | -0.78% | 178,000 |
| Dec 23, 2025 | 5,530.00 | 5,570.00 | 5,517.00 | 5,520.00 | 5,520.00 | 0.35% | 291,600 |
| Dec 22, 2025 | 5,552.00 | 5,567.00 | 5,466.00 | 5,501.00 | 5,501.00 | -0.85% | 411,800 |
| Dec 19, 2025 | 5,515.00 | 5,570.00 | 5,495.00 | 5,548.00 | 5,548.00 | 0.67% | 360,200 |
| Dec 18, 2025 | 5,501.00 | 5,530.00 | 5,469.00 | 5,511.00 | 5,511.00 | 0.79% | 353,700 |
| Dec 17, 2025 | 5,461.00 | 5,499.00 | 5,444.00 | 5,468.00 | 5,468.00 | 0.85% | 356,800 |
| Dec 16, 2025 | 5,429.00 | 5,450.00 | 5,410.00 | 5,422.00 | 5,422.00 | -0.88% | 178,700 |
| Dec 15, 2025 | 5,478.00 | 5,535.00 | 5,438.00 | 5,470.00 | 5,470.00 | 0.44% | 253,200 |
| Dec 12, 2025 | 5,418.00 | 5,487.00 | 5,391.00 | 5,446.00 | 5,446.00 | 0.44% | 419,100 |
| Dec 11, 2025 | 5,513.00 | 5,520.00 | 5,421.00 | 5,422.00 | 5,422.00 | -1.09% | 244,700 |
| Dec 10, 2025 | 5,493.00 | 5,540.00 | 5,454.00 | 5,482.00 | 5,482.00 | 0.74% | 414,200 |
| Dec 9, 2025 | 5,600.00 | 5,600.00 | 5,421.00 | 5,442.00 | 5,442.00 | -2.23% | 612,800 |
| Dec 8, 2025 | 5,481.00 | 5,567.00 | 5,360.00 | 5,566.00 | 5,566.00 | 0.85% | 641,200 |
| Dec 5, 2025 | 5,640.00 | 5,670.00 | 5,510.00 | 5,519.00 | 5,519.00 | -2.42% | 391,900 |
| Dec 4, 2025 | 5,600.00 | 5,687.00 | 5,600.00 | 5,656.00 | 5,656.00 | 0.37% | 292,400 |
| Dec 3, 2025 | 5,677.00 | 5,706.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.23% | 427,000 |
| Dec 2, 2025 | 5,785.00 | 5,793.00 | 5,556.00 | 5,622.00 | 5,622.00 | -2.18% | 1,000,000 |
| Dec 1, 2025 | 5,999.00 | 6,000.00 | 5,597.00 | 5,747.00 | 5,747.00 | -4.55% | 943,000 |
| Nov 28, 2025 | 6,089.00 | 6,102.00 | 5,982.00 | 6,021.00 | 6,021.00 | -0.89% | 296,200 |
| Nov 27, 2025 | 6,100.00 | 6,135.00 | 6,061.00 | 6,075.00 | 6,075.00 | 0.03% | 217,100 |
| Nov 26, 2025 | 6,008.00 | 6,147.00 | 6,001.00 | 6,073.00 | 6,073.00 | 0.15% | 353,900 |
| Nov 25, 2025 | 6,150.00 | 6,200.00 | 6,007.00 | 6,064.00 | 6,064.00 | -0.74% | 367,500 |
| Nov 21, 2025 | 6,010.00 | 6,136.00 | 6,008.00 | 6,109.00 | 6,109.00 | 1.29% | 350,700 |
| Nov 20, 2025 | 5,950.00 | 6,048.00 | 5,950.00 | 6,031.00 | 6,031.00 | 2.32% | 375,000 |
| Nov 19, 2025 | 5,792.00 | 5,949.00 | 5,771.00 | 5,894.00 | 5,894.00 | 1.76% | 341,600 |
| Nov 18, 2025 | 5,911.00 | 5,944.00 | 5,775.00 | 5,792.00 | 5,792.00 | -2.00% | 269,600 |
| Nov 17, 2025 | 5,795.00 | 5,910.00 | 5,700.00 | 5,910.00 | 5,910.00 | 1.03% | 333,900 |
| Nov 14, 2025 | 5,787.00 | 5,857.00 | 5,774.00 | 5,850.00 | 5,850.00 | 0.62% | 308,900 |
| Nov 13, 2025 | 5,805.00 | 5,842.00 | 5,751.00 | 5,814.00 | 5,814.00 | 0.66% | 295,300 |
| Nov 12, 2025 | 5,709.00 | 5,840.00 | 5,697.00 | 5,776.00 | 5,776.00 | 1.60% | 454,200 |
| Nov 11, 2025 | 5,690.00 | 5,767.00 | 5,644.00 | 5,685.00 | 5,685.00 | 0.05% | 568,400 |
| Nov 10, 2025 | 5,723.00 | 5,728.00 | 5,627.00 | 5,682.00 | 5,682.00 | 0.05% | 424,200 |
| Nov 7, 2025 | 5,536.00 | 5,685.00 | 5,490.00 | 5,679.00 | 5,679.00 | 3.16% | 1,114,800 |
| Nov 6, 2025 | 5,640.00 | 5,810.00 | 5,481.00 | 5,505.00 | 5,505.00 | -10.58% | 2,284,200 |
| Nov 5, 2025 | 6,174.00 | 6,200.00 | 6,033.00 | 6,156.00 | 6,156.00 | -0.06% | 576,500 |
| Nov 4, 2025 | 6,201.00 | 6,209.00 | 6,105.00 | 6,160.00 | 6,160.00 | -1.22% | 517,400 |
| Oct 31, 2025 | 6,172.00 | 6,273.00 | 6,160.00 | 6,236.00 | 6,236.00 | 2.16% | 661,100 |
| Oct 30, 2025 | 5,987.00 | 6,131.00 | 5,922.00 | 6,104.00 | 6,104.00 | 2.78% | 592,700 |
| Oct 29, 2025 | 6,025.00 | 6,043.00 | 5,845.00 | 5,939.00 | 5,939.00 | -1.21% | 447,700 |
| Oct 28, 2025 | 6,144.00 | 6,200.00 | 5,983.00 | 6,012.00 | 6,012.00 | -2.42% | 280,200 |
| Oct 27, 2025 | 6,139.00 | 6,208.00 | 6,136.00 | 6,161.00 | 6,161.00 | 0.80% | 323,100 |
| Oct 24, 2025 | 6,077.00 | 6,127.00 | 6,045.00 | 6,112.00 | 6,112.00 | 0.18% | 220,600 |
| Oct 23, 2025 | 6,060.00 | 6,141.00 | 6,050.00 | 6,101.00 | 6,101.00 | 0.16% | 234,100 |
| Oct 22, 2025 | 6,035.00 | 6,122.00 | 5,997.00 | 6,091.00 | 6,091.00 | 1.58% | 278,000 |
| Oct 21, 2025 | 5,893.00 | 6,010.00 | 5,887.00 | 5,996.00 | 5,996.00 | 1.35% | 323,000 |
| Oct 20, 2025 | 5,948.00 | 5,948.00 | 5,858.00 | 5,916.00 | 5,916.00 | 1.16% | 186,100 |
| Oct 17, 2025 | 5,915.00 | 5,915.00 | 5,832.00 | 5,848.00 | 5,848.00 | -0.91% | 197,100 |
| Oct 16, 2025 | 5,996.00 | 6,056.00 | 5,897.00 | 5,902.00 | 5,902.00 | -1.37% | 244,000 |
| Oct 15, 2025 | 5,936.00 | 6,001.00 | 5,921.00 | 5,984.00 | 5,984.00 | 0.88% | 293,900 |
| Oct 14, 2025 | 5,950.00 | 5,992.00 | 5,870.00 | 5,932.00 | 5,932.00 | -0.82% | 408,100 |
| Oct 10, 2025 | 6,051.00 | 6,113.00 | 5,973.00 | 5,981.00 | 5,981.00 | -2.53% | 297,600 |
| Oct 9, 2025 | 6,060.00 | 6,150.00 | 6,052.00 | 6,136.00 | 6,136.00 | 1.30% | 577,800 |
| Oct 8, 2025 | 5,992.00 | 6,118.00 | 5,976.00 | 6,057.00 | 6,057.00 | 0.71% | 528,000 |
| Oct 7, 2025 | 5,946.00 | 6,025.00 | 5,892.00 | 6,014.00 | 6,014.00 | 0.92% | 649,300 |