Skip to main content
Business Coach Inc. (TYO:9562)
Japan flag Japan · Delayed Price · Currency is JPY
2,140.00
+10.00 (0.47%)
Mar 10, 2026, 3:30 PM JST

Business Coach Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,169.002,214.002,132.002,140.002,140.000.47%2,600
Mar 9, 20262,211.002,211.002,128.002,130.002,130.00-5.79%9,000
Mar 6, 20262,246.002,261.002,210.002,261.002,261.000.13%3,600
Mar 5, 20262,270.002,276.002,245.002,258.002,258.001.71%5,400
Mar 4, 20262,250.002,270.002,201.002,220.002,220.00-7.50%19,500
Mar 3, 20262,406.002,409.002,361.002,400.002,400.00-0.25%5,300
Mar 2, 20262,463.002,477.002,406.002,406.002,406.00-2.55%7,800
Feb 27, 20262,488.002,488.002,462.002,469.002,469.00-0.76%1,800
Feb 26, 20262,490.002,490.002,442.002,488.002,488.001.97%4,200
Feb 25, 20262,473.002,495.002,431.002,440.002,440.000.41%6,000
Feb 24, 20262,481.002,483.002,430.002,430.002,430.00-1.98%5,500
Feb 20, 20262,476.002,481.002,456.002,479.002,479.00-0.04%3,200
Feb 19, 20262,462.002,506.002,448.002,480.002,480.000.73%6,500
Feb 18, 20262,460.002,540.002,415.002,462.002,462.000.29%6,500
Feb 17, 20262,750.002,760.002,453.002,455.002,455.00-9.88%12,300
Feb 16, 20262,211.002,760.002,210.002,724.002,724.002.37%86,400
Feb 13, 20262,514.002,680.002,471.002,661.002,661.002.39%14,400
Feb 12, 20262,407.002,599.002,407.002,599.002,599.005.78%9,000
Feb 10, 20262,412.002,531.002,412.002,457.002,457.001.91%4,100
Feb 9, 20262,466.002,484.002,411.002,411.002,411.00-2.15%1,600
Feb 6, 20262,444.002,496.002,437.002,464.002,464.00-1.20%2,000
Feb 5, 20262,404.002,494.002,380.002,494.002,494.003.79%12,000
Feb 4, 20262,506.002,512.002,403.002,403.002,403.00-4.22%7,400
Feb 3, 20262,529.002,535.002,428.002,509.002,509.00-0.79%6,200
Feb 2, 20262,548.002,570.002,529.002,529.002,529.00-2.28%2,800
Jan 30, 20262,620.002,620.002,588.002,588.002,588.00-0.54%1,000
Jan 29, 20262,600.002,623.002,570.002,602.002,602.000.27%2,900
Jan 28, 20262,567.002,595.002,564.002,595.002,595.001.21%7,100
Jan 27, 20262,552.002,568.002,520.002,564.002,564.000.47%3,400
Jan 26, 20262,530.002,560.002,530.002,552.002,552.000.87%15,200
Jan 23, 20262,559.002,559.002,530.002,530.002,530.00-0.16%1,200
Jan 22, 20262,500.002,578.002,500.002,534.002,534.001.36%3,300
Jan 21, 20262,554.002,554.002,500.002,500.002,500.00-1.34%1,300
Jan 20, 20262,500.002,535.002,498.002,534.002,534.001.97%3,200
Jan 19, 20262,521.002,521.002,485.002,485.002,485.00-1.43%3,400
Jan 16, 20262,533.002,539.002,519.002,521.002,521.00-0.47%2,800
Jan 15, 20262,533.002,533.002,523.002,533.002,533.00-1.25%3,800
Jan 14, 20262,541.002,565.002,541.002,565.002,565.00-0.16%200
Jan 13, 20262,545.002,569.002,545.002,569.002,569.002.07%2,100
Jan 9, 20262,550.002,550.002,517.002,517.002,517.00-0.20%1,300
Jan 8, 20262,541.002,541.002,522.002,522.002,522.00-1.45%1,700
Jan 7, 20262,576.002,576.002,542.002,559.002,559.000.67%1,500
Jan 6, 20262,607.002,607.002,542.002,542.002,542.00-0.59%1,900
Jan 5, 20262,585.002,585.002,525.002,557.002,557.000.04%2,100
Dec 30, 20252,561.002,584.002,521.002,556.002,556.00-0.74%3,200
Dec 29, 20252,616.002,731.002,575.002,575.002,575.00-1.57%5,200
Dec 26, 20252,578.002,625.002,544.002,616.002,616.002.43%5,100
Dec 25, 20252,532.002,554.002,500.002,554.002,554.002.90%3,500
Dec 24, 20252,480.002,500.002,480.002,482.002,482.00-0.52%800
Dec 23, 20252,479.002,515.002,479.002,495.002,495.000.65%3,600
Dec 22, 20252,433.002,479.002,433.002,479.002,479.002.18%4,900
Dec 19, 20252,489.002,489.002,426.002,426.002,426.00-0.53%1,300
Dec 18, 20252,436.002,480.002,426.002,439.002,439.00-0.29%2,100
Dec 17, 20252,488.002,488.002,446.002,446.002,446.000.08%1,100
Dec 16, 20252,433.002,450.002,411.002,444.002,444.000.45%1,600
Dec 15, 20252,400.002,441.002,400.002,433.002,433.001.38%1,700
Dec 12, 20252,448.002,448.002,400.002,400.002,400.000.08%300
Dec 11, 20252,427.002,450.002,390.002,398.002,398.00-2.52%5,200
Dec 10, 20252,533.002,533.002,460.002,460.002,460.00-3.45%1,700
Dec 9, 20252,549.002,549.002,488.002,548.002,548.00-0.04%3,300
Dec 8, 20252,562.002,585.002,549.002,549.002,549.00-1.20%1,800
Dec 5, 20252,560.002,580.002,535.002,580.002,580.000.27%2,900
Dec 4, 20252,460.002,578.002,459.002,573.002,573.005.97%7,300
Dec 3, 20252,450.002,450.002,425.002,428.002,428.00-0.90%2,300
Dec 2, 20252,472.002,545.002,450.002,450.002,450.00-1.92%4,400
Dec 1, 20252,364.002,550.002,363.002,498.002,498.007.12%12,000
Nov 28, 20252,366.002,366.002,332.002,332.002,332.00-0.09%2,700
Nov 27, 20252,364.002,368.002,299.002,334.002,334.002.19%2,800
Nov 26, 20252,230.002,332.002,230.002,284.002,284.002.24%7,300
Nov 25, 20252,258.002,301.002,234.002,234.002,234.001.18%6,700
Nov 21, 20252,214.002,245.002,205.002,208.002,208.00-2.13%6,700
Nov 20, 20252,289.002,289.002,239.002,256.002,256.00-1.44%5,400
Nov 19, 20252,305.002,345.002,282.002,289.002,289.00-1.63%5,500
Nov 18, 20252,365.002,365.002,306.002,327.002,327.00-1.73%7,200
Nov 17, 20252,452.002,452.002,349.002,368.002,368.00-3.43%12,100
Nov 14, 20252,571.002,571.002,451.002,452.002,452.00-5.47%10,000
Nov 13, 20252,710.002,710.002,586.002,594.002,594.00-2.88%5,100
Nov 12, 20252,696.002,715.002,661.002,671.002,671.000.94%5,300
Nov 11, 20252,561.002,668.002,561.002,646.002,646.003.64%14,100
Nov 10, 20252,625.002,833.002,553.002,553.002,553.00-2.18%60,000
Nov 7, 20252,445.002,610.002,445.002,610.002,610.008.98%15,200
Nov 6, 20252,365.002,401.002,359.002,395.002,395.003.01%4,100
Nov 5, 20252,261.002,328.002,232.002,325.002,325.000.61%2,700
Nov 4, 20252,368.002,368.002,224.002,311.002,311.00-0.64%7,200
Oct 31, 20252,331.002,348.002,300.002,326.002,326.00-0.39%2,200
Oct 30, 20252,368.002,368.002,300.002,335.002,335.00-1.39%5,400
Oct 29, 20252,364.002,368.002,318.002,368.002,368.000.21%8,100
Oct 28, 20252,359.002,363.002,325.002,363.002,363.000.17%1,900
Oct 27, 20252,490.002,490.002,349.002,359.002,359.00-3.91%8,400
Oct 24, 20252,499.002,500.002,430.002,455.002,455.00-1.41%3,300
Oct 23, 20252,455.002,497.002,450.002,490.002,490.00-0.36%2,000
Oct 22, 20252,482.002,499.002,400.002,499.002,499.00-0.04%8,100
Oct 21, 20252,650.002,674.002,425.002,500.002,500.006.38%35,000
Oct 20, 20252,306.002,350.002,306.002,350.002,350.001.91%2,000
Oct 17, 20252,282.002,324.002,268.002,306.002,306.00-0.26%1,900
Oct 16, 20252,304.002,339.002,299.002,312.002,312.000.52%2,300
Oct 15, 20252,230.002,302.002,230.002,300.002,300.003.14%3,000
Oct 14, 20252,186.002,302.002,161.002,230.002,230.00-0.22%3,900
Oct 10, 20252,199.002,239.002,185.002,235.002,235.001.59%3,900
Oct 9, 20252,199.002,200.002,173.002,200.002,200.000.41%3,600