Bookoff Group Holdings Limited (TYO:9278)
Japan
· Delayed Price · Currency is JPY 2,047.00
+56.00 (2.81%)
Apr 28, 2026, 3:30 PM JST
Bookoff Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,023.00 | 2,047.00 | 1,999.00 | 2,047.00 | 2,047.00 | 2.81% | 92,900 |
| Apr 27, 2026 | 2,012.00 | 2,027.00 | 1,990.00 | 1,991.00 | 1,991.00 | -0.95% | 75,200 |
| Apr 24, 2026 | 2,047.00 | 2,064.00 | 2,005.00 | 2,010.00 | 2,010.00 | -1.66% | 62,400 |
| Apr 23, 2026 | 2,098.00 | 2,110.00 | 2,044.00 | 2,044.00 | 2,044.00 | -2.57% | 77,600 |
| Apr 22, 2026 | 2,163.00 | 2,175.00 | 2,098.00 | 2,098.00 | 2,098.00 | -2.51% | 90,100 |
| Apr 21, 2026 | 2,198.00 | 2,215.00 | 2,150.00 | 2,152.00 | 2,152.00 | -1.96% | 88,900 |
| Apr 20, 2026 | 2,214.00 | 2,226.00 | 2,175.00 | 2,195.00 | 2,195.00 | 1.15% | 87,900 |
| Apr 17, 2026 | 2,236.00 | 2,253.00 | 2,170.00 | 2,170.00 | 2,170.00 | -3.43% | 109,700 |
| Apr 16, 2026 | 2,196.00 | 2,259.00 | 2,175.00 | 2,247.00 | 2,247.00 | 3.03% | 216,600 |
| Apr 15, 2026 | 2,168.00 | 2,212.00 | 2,157.00 | 2,181.00 | 2,181.00 | 1.21% | 216,800 |
| Apr 14, 2026 | 2,060.00 | 2,163.00 | 2,050.00 | 2,155.00 | 2,155.00 | 13.18% | 602,300 |
| Apr 13, 2026 | 1,880.00 | 1,916.00 | 1,878.00 | 1,904.00 | 1,904.00 | 0.85% | 135,000 |
| Apr 10, 2026 | 1,942.00 | 1,958.00 | 1,886.00 | 1,888.00 | 1,888.00 | -1.77% | 70,200 |
| Apr 9, 2026 | 1,978.00 | 1,978.00 | 1,922.00 | 1,922.00 | 1,922.00 | -2.83% | 64,000 |
| Apr 8, 2026 | 2,000.00 | 2,003.00 | 1,965.00 | 1,978.00 | 1,978.00 | 0.15% | 92,600 |
| Apr 7, 2026 | 1,925.00 | 1,975.00 | 1,925.00 | 1,975.00 | 1,975.00 | 2.86% | 66,400 |
| Apr 6, 2026 | 1,894.00 | 1,921.00 | 1,890.00 | 1,920.00 | 1,920.00 | 1.43% | 40,100 |
| Apr 3, 2026 | 1,885.00 | 1,906.00 | 1,874.00 | 1,893.00 | 1,893.00 | 1.39% | 42,500 |
| Apr 2, 2026 | 1,850.00 | 1,897.00 | 1,842.00 | 1,867.00 | 1,867.00 | 1.19% | 61,900 |
| Apr 1, 2026 | 1,820.00 | 1,845.00 | 1,795.00 | 1,845.00 | 1,845.00 | 3.25% | 81,600 |
| Mar 31, 2026 | 1,789.00 | 1,813.00 | 1,781.00 | 1,787.00 | 1,787.00 | 0.22% | 83,200 |
| Mar 30, 2026 | 1,800.00 | 1,800.00 | 1,762.00 | 1,783.00 | 1,783.00 | -1.98% | 91,000 |
| Mar 27, 2026 | 1,797.00 | 1,819.00 | 1,789.00 | 1,819.00 | 1,819.00 | 1.17% | 60,100 |
| Mar 26, 2026 | 1,785.00 | 1,798.00 | 1,769.00 | 1,798.00 | 1,798.00 | 1.01% | 36,500 |
| Mar 25, 2026 | 1,776.00 | 1,786.00 | 1,765.00 | 1,780.00 | 1,780.00 | 2.42% | 48,800 |
| Mar 24, 2026 | 1,716.00 | 1,742.00 | 1,701.00 | 1,738.00 | 1,738.00 | 3.45% | 48,100 |
| Mar 23, 2026 | 1,721.00 | 1,721.00 | 1,680.00 | 1,680.00 | 1,680.00 | -3.72% | 71,500 |
| Mar 19, 2026 | 1,790.00 | 1,798.00 | 1,745.00 | 1,745.00 | 1,745.00 | -3.32% | 53,500 |
| Mar 18, 2026 | 1,780.00 | 1,806.00 | 1,780.00 | 1,805.00 | 1,805.00 | 1.69% | 41,500 |
| Mar 17, 2026 | 1,765.00 | 1,798.00 | 1,765.00 | 1,775.00 | 1,775.00 | 1.02% | 33,300 |
| Mar 16, 2026 | 1,775.00 | 1,782.00 | 1,755.00 | 1,757.00 | 1,757.00 | -1.40% | 41,200 |
| Mar 13, 2026 | 1,771.00 | 1,795.00 | 1,771.00 | 1,782.00 | 1,782.00 | - | 45,100 |
| Mar 12, 2026 | 1,811.00 | 1,812.00 | 1,780.00 | 1,782.00 | 1,782.00 | -2.36% | 43,600 |
| Mar 11, 2026 | 1,819.00 | 1,843.00 | 1,807.00 | 1,825.00 | 1,825.00 | 0.39% | 36,100 |
| Mar 10, 2026 | 1,810.00 | 1,825.00 | 1,793.00 | 1,818.00 | 1,818.00 | 1.79% | 52,000 |
| Mar 9, 2026 | 1,777.00 | 1,797.00 | 1,743.00 | 1,786.00 | 1,786.00 | -2.62% | 88,500 |
| Mar 6, 2026 | 1,858.00 | 1,879.00 | 1,827.00 | 1,834.00 | 1,834.00 | -2.60% | 57,700 |
| Mar 5, 2026 | 1,848.00 | 1,900.00 | 1,837.00 | 1,883.00 | 1,883.00 | 5.61% | 79,600 |
| Mar 4, 2026 | 1,800.00 | 1,829.00 | 1,753.00 | 1,783.00 | 1,783.00 | -2.09% | 95,100 |
| Mar 3, 2026 | 1,920.00 | 1,920.00 | 1,821.00 | 1,821.00 | 1,821.00 | -4.66% | 100,400 |
| Mar 2, 2026 | 1,894.00 | 1,936.00 | 1,890.00 | 1,910.00 | 1,910.00 | -0.16% | 69,100 |
| Feb 27, 2026 | 1,915.00 | 1,944.00 | 1,900.00 | 1,913.00 | 1,913.00 | -0.83% | 80,400 |
| Feb 26, 2026 | 1,970.00 | 1,976.00 | 1,915.00 | 1,929.00 | 1,929.00 | -1.98% | 120,400 |
| Feb 25, 2026 | 1,957.00 | 1,998.00 | 1,934.00 | 1,968.00 | 1,968.00 | 0.56% | 171,100 |
| Feb 24, 2026 | 1,859.00 | 2,016.00 | 1,844.00 | 1,957.00 | 1,957.00 | 4.21% | 296,100 |
| Feb 20, 2026 | 2,037.00 | 2,072.00 | 1,865.00 | 1,878.00 | 1,878.00 | -10.57% | 784,900 |
| Feb 19, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 23.53% | 102,200 |
| Feb 18, 2026 | 1,653.00 | 1,700.00 | 1,653.00 | 1,700.00 | 1,700.00 | 3.22% | 83,400 |
| Feb 17, 2026 | 1,641.00 | 1,653.00 | 1,636.00 | 1,647.00 | 1,647.00 | 0.37% | 26,700 |
| Feb 16, 2026 | 1,655.00 | 1,657.00 | 1,638.00 | 1,641.00 | 1,641.00 | -0.49% | 26,100 |
| Feb 13, 2026 | 1,667.00 | 1,668.00 | 1,638.00 | 1,649.00 | 1,649.00 | -1.08% | 34,400 |
| Feb 12, 2026 | 1,646.00 | 1,667.00 | 1,646.00 | 1,667.00 | 1,667.00 | 1.28% | 51,200 |
| Feb 10, 2026 | 1,627.00 | 1,650.00 | 1,626.00 | 1,646.00 | 1,646.00 | 1.23% | 30,900 |
| Feb 9, 2026 | 1,648.00 | 1,649.00 | 1,624.00 | 1,626.00 | 1,626.00 | 0.18% | 49,100 |
| Feb 6, 2026 | 1,629.00 | 1,635.00 | 1,612.00 | 1,623.00 | 1,623.00 | -0.31% | 25,800 |
| Feb 5, 2026 | 1,620.00 | 1,642.00 | 1,620.00 | 1,628.00 | 1,628.00 | 1.12% | 47,400 |
| Feb 4, 2026 | 1,600.00 | 1,618.00 | 1,594.00 | 1,610.00 | 1,610.00 | 0.88% | 35,100 |
| Feb 3, 2026 | 1,602.00 | 1,609.00 | 1,592.00 | 1,596.00 | 1,596.00 | - | 39,700 |
| Feb 2, 2026 | 1,607.00 | 1,615.00 | 1,592.00 | 1,596.00 | 1,596.00 | 0.69% | 44,700 |
| Jan 30, 2026 | 1,575.00 | 1,591.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.63% | 33,300 |
| Jan 29, 2026 | 1,574.00 | 1,585.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.25% | 49,600 |
| Jan 28, 2026 | 1,599.00 | 1,599.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.75% | 50,300 |
| Jan 27, 2026 | 1,594.00 | 1,610.00 | 1,590.00 | 1,599.00 | 1,599.00 | 0.19% | 48,600 |
| Jan 26, 2026 | 1,630.00 | 1,630.00 | 1,592.00 | 1,596.00 | 1,596.00 | -2.62% | 91,700 |
| Jan 23, 2026 | 1,640.00 | 1,649.00 | 1,625.00 | 1,639.00 | 1,639.00 | - | 50,300 |
| Jan 22, 2026 | 1,669.00 | 1,669.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.30% | 50,300 |
| Jan 21, 2026 | 1,613.00 | 1,654.00 | 1,613.00 | 1,644.00 | 1,644.00 | 1.36% | 123,700 |
| Jan 20, 2026 | 1,610.00 | 1,635.00 | 1,590.00 | 1,622.00 | 1,622.00 | 0.31% | 102,600 |
| Jan 19, 2026 | 1,638.00 | 1,638.00 | 1,595.00 | 1,617.00 | 1,617.00 | -1.28% | 102,300 |
| Jan 16, 2026 | 1,642.00 | 1,660.00 | 1,596.00 | 1,638.00 | 1,638.00 | -0.97% | 134,600 |
| Jan 15, 2026 | 1,640.00 | 1,679.00 | 1,625.00 | 1,654.00 | 1,654.00 | 0.61% | 161,700 |
| Jan 14, 2026 | 1,601.00 | 1,658.00 | 1,569.00 | 1,644.00 | 1,644.00 | 9.31% | 374,900 |
| Jan 13, 2026 | 1,539.00 | 1,539.00 | 1,493.00 | 1,504.00 | 1,504.00 | -1.64% | 107,500 |
| Jan 9, 2026 | 1,510.00 | 1,540.00 | 1,510.00 | 1,529.00 | 1,529.00 | 1.66% | 77,100 |
| Jan 8, 2026 | 1,490.00 | 1,506.00 | 1,488.00 | 1,504.00 | 1,504.00 | 0.94% | 74,600 |
| Jan 7, 2026 | 1,475.00 | 1,490.00 | 1,473.00 | 1,490.00 | 1,490.00 | 0.47% | 51,800 |
| Jan 6, 2026 | 1,475.00 | 1,486.00 | 1,473.00 | 1,483.00 | 1,483.00 | 0.75% | 40,600 |
| Jan 5, 2026 | 1,479.00 | 1,485.00 | 1,464.00 | 1,472.00 | 1,472.00 | 0.20% | 45,600 |
| Dec 30, 2025 | 1,471.00 | 1,481.00 | 1,468.00 | 1,469.00 | 1,469.00 | -0.07% | 35,900 |
| Dec 29, 2025 | 1,489.00 | 1,489.00 | 1,464.00 | 1,470.00 | 1,470.00 | -1.21% | 51,600 |
| Dec 26, 2025 | 1,467.00 | 1,488.00 | 1,467.00 | 1,488.00 | 1,488.00 | 1.57% | 48,500 |
| Dec 25, 2025 | 1,449.00 | 1,466.00 | 1,444.00 | 1,465.00 | 1,465.00 | 1.60% | 40,200 |
| Dec 24, 2025 | 1,442.00 | 1,448.00 | 1,440.00 | 1,442.00 | 1,442.00 | -0.14% | 29,600 |
| Dec 23, 2025 | 1,419.00 | 1,444.00 | 1,419.00 | 1,444.00 | 1,444.00 | 1.98% | 56,000 |
| Dec 22, 2025 | 1,414.00 | 1,417.00 | 1,402.00 | 1,416.00 | 1,416.00 | 0.43% | 37,100 |
| Dec 19, 2025 | 1,405.00 | 1,415.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.36% | 39,600 |
| Dec 18, 2025 | 1,399.00 | 1,413.00 | 1,393.00 | 1,405.00 | 1,405.00 | 1.08% | 43,500 |
| Dec 17, 2025 | 1,397.00 | 1,397.00 | 1,387.00 | 1,390.00 | 1,390.00 | - | 21,200 |
| Dec 16, 2025 | 1,400.00 | 1,403.00 | 1,389.00 | 1,390.00 | 1,390.00 | -0.93% | 39,100 |
| Dec 15, 2025 | 1,401.00 | 1,409.00 | 1,392.00 | 1,403.00 | 1,403.00 | 0.21% | 41,100 |
| Dec 12, 2025 | 1,404.00 | 1,410.00 | 1,396.00 | 1,400.00 | 1,400.00 | 0.65% | 44,300 |
| Dec 11, 2025 | 1,410.00 | 1,412.00 | 1,385.00 | 1,391.00 | 1,391.00 | -1.28% | 55,300 |
| Dec 10, 2025 | 1,408.00 | 1,413.00 | 1,405.00 | 1,409.00 | 1,409.00 | 0.57% | 44,200 |
| Dec 9, 2025 | 1,407.00 | 1,407.00 | 1,394.00 | 1,401.00 | 1,401.00 | -0.50% | 35,500 |
| Dec 8, 2025 | 1,390.00 | 1,409.00 | 1,390.00 | 1,408.00 | 1,408.00 | 1.37% | 51,800 |
| Dec 5, 2025 | 1,392.00 | 1,394.00 | 1,383.00 | 1,389.00 | 1,389.00 | 0.43% | 28,700 |
| Dec 4, 2025 | 1,375.00 | 1,384.00 | 1,375.00 | 1,383.00 | 1,383.00 | 0.58% | 28,700 |
| Dec 3, 2025 | 1,380.00 | 1,385.00 | 1,374.00 | 1,375.00 | 1,375.00 | -0.36% | 41,200 |
| Dec 2, 2025 | 1,392.00 | 1,397.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.08% | 35,200 |
| Dec 1, 2025 | 1,406.00 | 1,407.00 | 1,387.00 | 1,395.00 | 1,395.00 | -0.85% | 40,900 |