BARCOS Co., Ltd. (XNGO:7790)
Japan
· Delayed Price · Currency is JPY 1,094.00
-6.00 (-0.55%)
At close: Mar 9, 2026
BARCOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.55% | 100 |
| Mar 5, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4.86% | 100 |
| Mar 4, 2026 | 1,040.00 | 1,050.00 | 1,040.00 | 1,049.00 | 1,049.00 | -4.64% | 1,000 |
| Mar 3, 2026 | 1,111.00 | 1,132.00 | 1,100.00 | 1,100.00 | 1,100.00 | -6.06% | 900 |
| Mar 2, 2026 | 1,170.00 | 1,171.00 | 1,170.00 | 1,171.00 | 1,171.00 | 0.09% | 300 |
| Feb 27, 2026 | 1,163.00 | 1,170.00 | 1,163.00 | 1,170.00 | 1,170.00 | 3.54% | 300 |
| Feb 25, 2026 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 2.73% | 900 |
| Feb 24, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.99% | 100 |
| Feb 20, 2026 | 1,110.00 | 1,121.00 | 1,110.00 | 1,111.00 | 1,111.00 | 1.65% | 2,000 |
| Feb 19, 2026 | 1,050.00 | 1,093.00 | 1,050.00 | 1,093.00 | 1,093.00 | 4.10% | 500 |
| Feb 17, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 1,800 |
| Feb 16, 2026 | 1,098.00 | 1,098.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.37% | 3,200 |
| Feb 13, 2026 | 1,080.00 | 1,098.00 | 1,080.00 | 1,098.00 | 1,098.00 | 1.20% | 400 |
| Feb 12, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.37% | 400 |
| Feb 10, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | - | 300 |
| Feb 9, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 4.44% | 500 |
| Feb 5, 2026 | 1,033.00 | 1,035.00 | 1,033.00 | 1,035.00 | 1,035.00 | - | 500 |
| Feb 4, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.43% | 200 |
| Feb 3, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1.45% | 100 |
| Jan 30, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.78% | 100 |
| Jan 29, 2026 | 1,030.00 | 1,030.00 | 1,027.00 | 1,027.00 | 1,027.00 | -3.02% | 600 |
| Jan 28, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.28% | 100 |
| Jan 23, 2026 | 1,063.00 | 1,063.00 | 1,062.00 | 1,062.00 | 1,062.00 | 2.81% | 200 |
| Jan 22, 2026 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | -2.55% | 200 |
| Jan 21, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 100 |
| Jan 20, 2026 | 1,045.00 | 1,085.00 | 1,040.00 | 1,060.00 | 1,060.00 | 4.23% | 1,200 |
| Jan 19, 2026 | 1,050.00 | 1,050.00 | 1,003.00 | 1,017.00 | 1,017.00 | -0.29% | 4,700 |
| Jan 16, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 400 |
| Jan 15, 2026 | 1,020.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.10% | 700 |
| Jan 14, 2026 | 1,018.00 | 1,020.00 | 1,018.00 | 1,019.00 | 1,019.00 | 0.69% | 700 |
| Jan 13, 2026 | 1,003.00 | 1,012.00 | 1,002.00 | 1,012.00 | 1,012.00 | 0.90% | 500 |
| Jan 9, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.18% | 200 |
| Jan 8, 2026 | 1,017.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.30% | 1,800 |
| Jan 7, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.18% | 100 |
| Jan 6, 2026 | 1,044.00 | 1,044.00 | 1,014.00 | 1,014.00 | 1,014.00 | -2.87% | 300 |
| Jan 5, 2026 | 1,015.00 | 1,044.00 | 1,015.00 | 1,044.00 | 1,044.00 | 4.71% | 300 |
| Dec 30, 2025 | 988.00 | 997.00 | 988.00 | 997.00 | 997.00 | 0.91% | 800 |
| Dec 29, 2025 | 1,015.00 | 1,015.00 | 988.00 | 988.00 | 988.00 | -1.79% | 800 |
| Dec 26, 2025 | 1,005.00 | 1,006.00 | 988.00 | 1,006.00 | 1,006.00 | 0.10% | 1,000 |
| Dec 25, 2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 400 |
| Dec 24, 2025 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 1.00% | 500 |
| Dec 23, 2025 | 989.00 | 1,005.00 | 989.00 | 1,005.00 | 1,005.00 | 1.52% | 1,200 |
| Dec 22, 2025 | 1,006.00 | 1,006.00 | 990.00 | 990.00 | 990.00 | -0.80% | 1,100 |
| Dec 19, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | 500 |
| Dec 18, 2025 | 1,009.00 | 1,009.00 | 991.00 | 998.00 | 998.00 | 0.30% | 700 |
| Dec 17, 2025 | 1,004.00 | 1,004.00 | 995.00 | 995.00 | 995.00 | -1.29% | 900 |
| Dec 16, 2025 | 1,000.00 | 1,008.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.80% | 700 |
| Dec 15, 2025 | 999.00 | 1,000.00 | 991.00 | 1,000.00 | 1,000.00 | 1.01% | 600 |
| Dec 12, 2025 | 989.00 | 990.00 | 989.00 | 990.00 | 990.00 | 0.10% | 1,000 |
| Dec 11, 2025 | 987.00 | 989.00 | 987.00 | 989.00 | 989.00 | 0.30% | 400 |
| Dec 10, 2025 | 975.00 | 986.00 | 975.00 | 986.00 | 986.00 | -0.10% | 600 |
| Dec 9, 2025 | 988.00 | 988.00 | 987.00 | 987.00 | 987.00 | -0.20% | 1,300 |
| Dec 8, 2025 | 985.00 | 989.00 | 981.00 | 989.00 | 989.00 | -0.50% | 700 |
| Dec 5, 2025 | 1,009.00 | 1,009.00 | 994.00 | 994.00 | 994.00 | -1.39% | 600 |
| Dec 4, 2025 | 999.00 | 1,008.00 | 998.00 | 1,008.00 | 1,008.00 | 1.82% | 500 |
| Dec 2, 2025 | 1,008.00 | 1,008.00 | 990.00 | 990.00 | 990.00 | -1.79% | 700 |
| Dec 1, 2025 | 1,034.00 | 1,034.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.49% | 1,100 |
| Nov 28, 2025 | 1,073.00 | 1,073.00 | 997.00 | 1,013.00 | 1,013.00 | -6.03% | 7,800 |
| Nov 27, 2025 | 1,064.00 | 1,311.00 | 1,020.00 | 1,078.00 | 1,078.00 | 6.63% | 18,200 |
| Nov 26, 2025 | 990.00 | 1,110.00 | 990.00 | 1,011.00 | 1,011.00 | 2.12% | 3,200 |
| Nov 21, 2025 | 992.00 | 992.00 | 990.00 | 990.00 | 990.00 | 2.17% | 200 |
| Nov 20, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 0.21% | 100 |
| Nov 19, 2025 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 0.10% | 100 |
| Nov 18, 2025 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | 0.63% | 100 |
| Nov 17, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0.21% | 100 |
| Nov 14, 2025 | 967.00 | 973.00 | 958.00 | 958.00 | 958.00 | 0.74% | 400 |
| Nov 13, 2025 | 962.00 | 962.00 | 951.00 | 951.00 | 951.00 | 0.11% | 500 |
| Nov 12, 2025 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | -1.55% | 500 |
| Nov 11, 2025 | 973.00 | 973.00 | 965.00 | 965.00 | 965.00 | -0.10% | 700 |
| Nov 10, 2025 | 967.00 | 967.00 | 965.00 | 966.00 | 966.00 | - | 400 |
| Nov 7, 2025 | 961.00 | 966.00 | 961.00 | 966.00 | 966.00 | 0.63% | 300 |
| Nov 6, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 2.13% | 100 |
| Nov 5, 2025 | 978.00 | 978.00 | 940.00 | 940.00 | 940.00 | -2.39% | 300 |
| Nov 4, 2025 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | - | 100 |
| Oct 29, 2025 | 970.00 | 970.00 | 963.00 | 963.00 | 963.00 | 0.21% | 400 |
| Oct 28, 2025 | 959.00 | 969.00 | 959.00 | 961.00 | 961.00 | 0.52% | 500 |
| Oct 23, 2025 | 972.00 | 972.00 | 956.00 | 956.00 | 956.00 | -0.10% | 1,200 |
| Oct 22, 2025 | 959.00 | 966.00 | 957.00 | 957.00 | 957.00 | -1.75% | 800 |
| Oct 21, 2025 | 1,029.00 | 1,029.00 | 974.00 | 974.00 | 974.00 | -1.12% | 900 |
| Oct 17, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | -1.50% | 100 |
| Oct 15, 2025 | 983.00 | 1,000.00 | 983.00 | 1,000.00 | 1,000.00 | 1.73% | 1,700 |
| Oct 14, 2025 | 969.00 | 983.00 | 969.00 | 983.00 | 983.00 | 1.44% | 200 |
| Oct 10, 2025 | 971.00 | 971.00 | 969.00 | 969.00 | 969.00 | -0.21% | 400 |
| Oct 9, 2025 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | - | 100 |
| Oct 8, 2025 | 977.00 | 977.00 | 971.00 | 971.00 | 971.00 | -0.72% | 700 |
| Oct 7, 2025 | 988.00 | 988.00 | 978.00 | 978.00 | 978.00 | 0.20% | 200 |
| Oct 6, 2025 | 977.00 | 977.00 | 976.00 | 976.00 | 976.00 | -0.10% | 500 |
| Oct 3, 2025 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | -0.20% | 100 |
| Oct 1, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0.20% | 100 |
| Sep 30, 2025 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | -0.10% | 100 |
| Sep 29, 2025 | 975.00 | 988.00 | 975.00 | 978.00 | 978.00 | -0.10% | 600 |
| Sep 22, 2025 | 980.00 | 980.00 | 979.00 | 979.00 | 979.00 | -0.81% | 200 |
| Sep 19, 2025 | 980.00 | 1,010.00 | 972.00 | 987.00 | 987.00 | -2.28% | 600 |
| Sep 18, 2025 | 995.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 2.02% | 700 |
| Sep 17, 2025 | 975.00 | 990.00 | 975.00 | 990.00 | 990.00 | 0.51% | 300 |
| Sep 16, 2025 | 983.00 | 985.00 | 983.00 | 985.00 | 985.00 | 1.13% | 400 |
| Sep 12, 2025 | 984.00 | 984.00 | 974.00 | 974.00 | 974.00 | -1.02% | 200 |
| Sep 11, 2025 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - | 100 |
| Sep 10, 2025 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - | 200 |