Biken Techno Corporation (TYO:9791)
Japan
· Delayed Price · Currency is JPY 1,320.00
+20.00 (1.54%)
Apr 28, 2026, 3:30 PM JST
Biken Techno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,299.00 | 1,320.00 | 1,291.00 | 1,320.00 | 1,320.00 | 1.54% | 3,100 |
| Apr 27, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.70% | 500 |
| Apr 24, 2026 | 1,291.00 | 1,316.00 | 1,288.00 | 1,291.00 | 1,291.00 | -1.45% | 18,300 |
| Apr 23, 2026 | 1,313.00 | 1,313.00 | 1,306.00 | 1,310.00 | 1,310.00 | -0.38% | 4,900 |
| Apr 22, 2026 | 1,317.00 | 1,337.00 | 1,312.00 | 1,315.00 | 1,315.00 | -0.30% | 2,600 |
| Apr 21, 2026 | 1,328.00 | 1,339.00 | 1,316.00 | 1,319.00 | 1,319.00 | -0.68% | 8,700 |
| Apr 20, 2026 | 1,360.00 | 1,361.00 | 1,328.00 | 1,328.00 | 1,328.00 | -1.70% | 2,300 |
| Apr 17, 2026 | 1,351.00 | 1,354.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.37% | 1,200 |
| Apr 16, 2026 | 1,352.00 | 1,356.00 | 1,352.00 | 1,356.00 | 1,356.00 | 0.07% | 1,800 |
| Apr 15, 2026 | 1,355.00 | 1,356.00 | 1,352.00 | 1,355.00 | 1,355.00 | 0.15% | 800 |
| Apr 14, 2026 | 1,387.00 | 1,388.00 | 1,353.00 | 1,353.00 | 1,353.00 | -2.31% | 2,000 |
| Apr 13, 2026 | 1,416.00 | 1,416.00 | 1,355.00 | 1,385.00 | 1,385.00 | -2.26% | 2,600 |
| Apr 10, 2026 | 1,415.00 | 1,417.00 | 1,395.00 | 1,417.00 | 1,417.00 | 0.21% | 2,700 |
| Apr 9, 2026 | 1,403.00 | 1,414.00 | 1,397.00 | 1,414.00 | 1,414.00 | 0.93% | 1,900 |
| Apr 8, 2026 | 1,404.00 | 1,417.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.14% | 3,500 |
| Apr 7, 2026 | 1,408.00 | 1,408.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.06% | 700 |
| Apr 6, 2026 | 1,400.00 | 1,418.00 | 1,400.00 | 1,418.00 | 1,418.00 | 0.64% | 1,700 |
| Apr 3, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,409.00 | 1,409.00 | -0.42% | 1,900 |
| Apr 2, 2026 | 1,420.00 | 1,420.00 | 1,414.00 | 1,415.00 | 1,415.00 | -0.35% | 1,800 |
| Apr 1, 2026 | 1,400.00 | 1,422.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.43% | 2,100 |
| Mar 31, 2026 | 1,361.00 | 1,400.00 | 1,354.00 | 1,400.00 | 1,400.00 | 2.19% | 7,200 |
| Mar 30, 2026 | 1,365.00 | 1,378.00 | 1,341.00 | 1,370.00 | 1,370.00 | -0.51% | 10,800 |
| Mar 27, 2026 | 1,360.00 | 1,380.00 | 1,360.00 | 1,377.00 | 1,359.00 | 0.29% | 500 |
| Mar 26, 2026 | 1,353.00 | 1,378.00 | 1,353.00 | 1,373.00 | 1,355.05 | 2.39% | 3,400 |
| Mar 25, 2026 | 1,373.00 | 1,373.00 | 1,341.00 | 1,341.00 | 1,323.47 | -1.69% | 2,800 |
| Mar 24, 2026 | 1,363.00 | 1,364.00 | 1,342.00 | 1,364.00 | 1,346.17 | 0.15% | 4,700 |
| Mar 23, 2026 | 1,377.00 | 1,377.00 | 1,359.00 | 1,362.00 | 1,344.20 | -0.37% | 3,200 |
| Mar 19, 2026 | 1,379.00 | 1,379.00 | 1,362.00 | 1,367.00 | 1,349.13 | -2.15% | 4,900 |
| Mar 18, 2026 | 1,357.00 | 1,397.00 | 1,357.00 | 1,397.00 | 1,378.74 | 3.71% | 7,400 |
| Mar 17, 2026 | 1,322.00 | 1,347.00 | 1,322.00 | 1,347.00 | 1,329.39 | - | 1,800 |
| Mar 16, 2026 | 1,306.00 | 1,347.00 | 1,305.00 | 1,347.00 | 1,329.39 | 2.36% | 2,200 |
| Mar 13, 2026 | 1,323.00 | 1,327.00 | 1,316.00 | 1,316.00 | 1,298.80 | -2.30% | 4,700 |
| Mar 12, 2026 | 1,345.00 | 1,347.00 | 1,342.00 | 1,347.00 | 1,329.39 | -2.04% | 27,100 |
| Mar 11, 2026 | 1,375.00 | 1,375.00 | 1,370.00 | 1,375.00 | 1,357.03 | 1.10% | 13,000 |
| Mar 10, 2026 | 1,346.00 | 1,365.00 | 1,328.00 | 1,360.00 | 1,342.22 | 2.49% | 12,500 |
| Mar 9, 2026 | 1,306.00 | 1,338.00 | 1,306.00 | 1,327.00 | 1,309.65 | -2.07% | 5,800 |
| Mar 6, 2026 | 1,360.00 | 1,360.00 | 1,352.00 | 1,355.00 | 1,337.29 | -1.17% | 1,500 |
| Mar 5, 2026 | 1,353.00 | 1,379.00 | 1,351.00 | 1,371.00 | 1,353.08 | 3.24% | 7,000 |
| Mar 4, 2026 | 1,401.00 | 1,401.00 | 1,328.00 | 1,328.00 | 1,310.64 | -5.55% | 9,000 |
| Mar 3, 2026 | 1,420.00 | 1,420.00 | 1,406.00 | 1,406.00 | 1,387.62 | -0.85% | 2,000 |
| Mar 2, 2026 | 1,424.00 | 1,430.00 | 1,418.00 | 1,418.00 | 1,399.46 | -1.25% | 3,800 |
| Feb 27, 2026 | 1,430.00 | 1,439.00 | 1,430.00 | 1,436.00 | 1,417.23 | 0.14% | 1,500 |
| Feb 26, 2026 | 1,441.00 | 1,441.00 | 1,433.00 | 1,434.00 | 1,415.25 | 0.28% | 2,100 |
| Feb 25, 2026 | 1,441.00 | 1,444.00 | 1,427.00 | 1,430.00 | 1,411.31 | -0.69% | 3,500 |
| Feb 24, 2026 | 1,449.00 | 1,449.00 | 1,440.00 | 1,440.00 | 1,421.18 | -0.48% | 600 |
| Feb 20, 2026 | 1,426.00 | 1,447.00 | 1,425.00 | 1,447.00 | 1,428.08 | 0.70% | 3,300 |
| Feb 19, 2026 | 1,439.00 | 1,439.00 | 1,419.00 | 1,437.00 | 1,418.22 | 0.35% | 2,100 |
| Feb 18, 2026 | 1,419.00 | 1,439.00 | 1,415.00 | 1,432.00 | 1,413.28 | 0.92% | 5,600 |
| Feb 17, 2026 | 1,416.00 | 1,442.00 | 1,410.00 | 1,419.00 | 1,400.45 | -0.70% | 9,100 |
| Feb 16, 2026 | 1,475.00 | 1,479.00 | 1,415.00 | 1,429.00 | 1,410.32 | -1.92% | 15,200 |
| Feb 13, 2026 | 1,425.00 | 1,481.00 | 1,425.00 | 1,457.00 | 1,437.95 | 2.25% | 7,500 |
| Feb 12, 2026 | 1,400.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,406.37 | 1.64% | 3,800 |
| Feb 10, 2026 | 1,404.00 | 1,408.00 | 1,398.00 | 1,402.00 | 1,383.67 | 0.21% | 1,200 |
| Feb 9, 2026 | 1,421.00 | 1,421.00 | 1,391.00 | 1,399.00 | 1,380.71 | 0.58% | 2,600 |
| Feb 6, 2026 | 1,395.00 | 1,400.00 | 1,391.00 | 1,391.00 | 1,372.82 | -0.50% | 1,300 |
| Feb 5, 2026 | 1,400.00 | 1,400.00 | 1,391.00 | 1,398.00 | 1,379.73 | -0.36% | 6,800 |
| Feb 4, 2026 | 1,378.00 | 1,403.00 | 1,378.00 | 1,403.00 | 1,384.66 | - | 5,700 |
| Feb 3, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,403.00 | 1,384.66 | 0.21% | 1,200 |
| Feb 2, 2026 | 1,409.00 | 1,409.00 | 1,397.00 | 1,400.00 | 1,381.70 | -0.71% | 3,700 |
| Jan 30, 2026 | 1,410.00 | 1,410.00 | 1,407.00 | 1,410.00 | 1,391.57 | - | 1,100 |
| Jan 29, 2026 | 1,389.00 | 1,410.00 | 1,389.00 | 1,410.00 | 1,391.57 | 1.73% | 4,500 |
| Jan 28, 2026 | 1,402.00 | 1,402.00 | 1,385.00 | 1,386.00 | 1,367.88 | -1.00% | 2,000 |
| Jan 27, 2026 | 1,401.00 | 1,401.00 | 1,398.00 | 1,400.00 | 1,381.70 | 0.07% | 600 |
| Jan 26, 2026 | 1,402.00 | 1,402.00 | 1,399.00 | 1,399.00 | 1,380.71 | -0.85% | 500 |
| Jan 23, 2026 | 1,397.00 | 1,413.00 | 1,394.00 | 1,411.00 | 1,392.56 | 1.00% | 2,500 |
| Jan 22, 2026 | 1,385.00 | 1,398.00 | 1,380.00 | 1,397.00 | 1,378.74 | 1.09% | 14,100 |
| Jan 21, 2026 | 1,385.00 | 1,388.00 | 1,382.00 | 1,382.00 | 1,363.93 | -0.43% | 2,300 |
| Jan 20, 2026 | 1,410.00 | 1,411.00 | 1,388.00 | 1,388.00 | 1,369.86 | -0.64% | 2,900 |
| Jan 19, 2026 | 1,395.00 | 1,397.00 | 1,391.00 | 1,397.00 | 1,378.74 | -0.29% | 500 |
| Jan 16, 2026 | 1,407.00 | 1,407.00 | 1,392.00 | 1,401.00 | 1,382.69 | -0.43% | 2,700 |
| Jan 15, 2026 | 1,415.00 | 1,415.00 | 1,402.00 | 1,407.00 | 1,388.61 | -0.57% | 5,400 |
| Jan 14, 2026 | 1,439.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,396.50 | -1.67% | 1,800 |
| Jan 13, 2026 | 1,438.00 | 1,439.00 | 1,436.00 | 1,439.00 | 1,420.19 | - | 12,900 |
| Jan 9, 2026 | 1,394.00 | 1,439.00 | 1,382.00 | 1,439.00 | 1,420.19 | 3.67% | 8,100 |
| Jan 8, 2026 | 1,390.00 | 1,392.00 | 1,381.00 | 1,388.00 | 1,369.86 | - | 2,700 |
| Jan 7, 2026 | 1,407.00 | 1,407.00 | 1,378.00 | 1,388.00 | 1,369.86 | -1.63% | 5,200 |
| Jan 6, 2026 | 1,411.00 | 1,423.00 | 1,409.00 | 1,411.00 | 1,392.56 | -0.14% | 2,700 |
| Jan 5, 2026 | 1,422.00 | 1,440.00 | 1,410.00 | 1,413.00 | 1,394.53 | 0.57% | 17,000 |
| Dec 30, 2025 | 1,371.00 | 1,408.00 | 1,371.00 | 1,405.00 | 1,386.63 | 1.81% | 7,900 |
| Dec 29, 2025 | 1,383.00 | 1,383.00 | 1,371.00 | 1,380.00 | 1,361.96 | -0.22% | 5,100 |
| Dec 26, 2025 | 1,396.00 | 1,396.00 | 1,383.00 | 1,383.00 | 1,364.92 | -0.93% | 3,200 |
| Dec 25, 2025 | 1,389.00 | 1,396.00 | 1,376.00 | 1,396.00 | 1,377.75 | 1.16% | 17,900 |
| Dec 24, 2025 | 1,374.00 | 1,380.00 | 1,373.00 | 1,380.00 | 1,361.96 | 0.36% | 17,600 |
| Dec 23, 2025 | 1,369.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,357.03 | -0.43% | 2,800 |
| Dec 22, 2025 | 1,375.00 | 1,381.00 | 1,356.00 | 1,381.00 | 1,362.95 | 0.44% | 4,200 |
| Dec 19, 2025 | 1,400.00 | 1,400.00 | 1,345.00 | 1,375.00 | 1,357.03 | -1.15% | 8,600 |
| Dec 18, 2025 | 1,377.00 | 1,403.00 | 1,366.00 | 1,391.00 | 1,372.82 | 1.83% | 9,600 |
| Dec 17, 2025 | 1,325.00 | 1,379.00 | 1,325.00 | 1,366.00 | 1,348.14 | 3.56% | 12,400 |
| Dec 16, 2025 | 1,319.00 | 1,331.00 | 1,319.00 | 1,319.00 | 1,301.76 | 0.08% | 4,600 |
| Dec 15, 2025 | 1,307.00 | 1,318.00 | 1,307.00 | 1,318.00 | 1,300.77 | 0.38% | 2,700 |
| Dec 12, 2025 | 1,319.00 | 1,319.00 | 1,305.00 | 1,313.00 | 1,295.84 | 0.15% | 5,700 |
| Dec 11, 2025 | 1,317.00 | 1,317.00 | 1,311.00 | 1,311.00 | 1,293.86 | -0.46% | 1,100 |
| Dec 10, 2025 | 1,294.00 | 1,317.00 | 1,294.00 | 1,317.00 | 1,299.78 | 1.78% | 1,900 |
| Dec 9, 2025 | 1,284.00 | 1,294.00 | 1,284.00 | 1,294.00 | 1,277.08 | 0.94% | 1,200 |
| Dec 8, 2025 | 1,296.00 | 1,296.00 | 1,270.00 | 1,282.00 | 1,265.24 | -1.69% | 4,200 |
| Dec 5, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,304.00 | 1,286.95 | -0.38% | 1,800 |
| Dec 4, 2025 | 1,289.00 | 1,310.00 | 1,289.00 | 1,309.00 | 1,291.89 | 0.77% | 4,400 |
| Dec 3, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,282.02 | -0.61% | 600 |
| Dec 2, 2025 | 1,315.00 | 1,315.00 | 1,286.00 | 1,307.00 | 1,289.92 | -0.61% | 1,700 |
| Dec 1, 2025 | 1,320.00 | 1,320.00 | 1,306.00 | 1,315.00 | 1,297.81 | -0.38% | 3,200 |