BARCOS Co., Ltd. (XNGO:7790)
Japan
· Delayed Price · Currency is JPY 994.00
-14.00 (-1.39%)
At close: Dec 5, 2025
BARCOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 0.92% | 100 |
| Sep 5, 2025 | 974.00 | 975.00 | 974.00 | 975.00 | 975.00 | 0.10% | 200 |
| Sep 2, 2025 | 973.00 | 974.00 | 973.00 | 974.00 | 974.00 | 0.10% | 400 |
| Sep 1, 2025 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | -1.52% | 100 |
| Aug 27, 2025 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - | 100 |
| Aug 26, 2025 | 974.00 | 988.00 | 974.00 | 988.00 | 988.00 | 1.33% | 200 |
| Aug 25, 2025 | 973.00 | 984.00 | 973.00 | 975.00 | 975.00 | 0.21% | 600 |
| Aug 22, 2025 | 990.00 | 990.00 | 973.00 | 973.00 | 973.00 | -1.72% | 500 |
| Aug 21, 2025 | 971.00 | 990.00 | 971.00 | 990.00 | 990.00 | 1.02% | 2,000 |
| Aug 20, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.00% | 200 |
| Aug 19, 2025 | 989.00 | 1,000.00 | 978.00 | 1,000.00 | 1,000.00 | 1.11% | 1,000 |
| Aug 18, 2025 | 1,008.00 | 1,008.00 | 978.00 | 989.00 | 989.00 | -2.27% | 400 |
| Aug 15, 2025 | 1,010.00 | 1,012.00 | 1,000.00 | 1,012.00 | 1,012.00 | -5.77% | 1,200 |
| Aug 14, 2025 | 1,073.00 | 1,074.00 | 1,073.00 | 1,074.00 | 1,074.00 | 0.19% | 200 |
| Aug 13, 2025 | 1,071.00 | 1,072.00 | 1,071.00 | 1,072.00 | 1,072.00 | 0.19% | 200 |
| Aug 12, 2025 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 1.23% | 300 |
| Aug 8, 2025 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.19% | 100 |
| Aug 7, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1.64% | 200 |
| Aug 4, 2025 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - | 200 |
| Jul 31, 2025 | 1,059.00 | 1,059.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.29% | 300 |
| Jul 29, 2025 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.86% | 100 |
| Jul 28, 2025 | 1,053.00 | 1,053.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 300 |
| Jul 25, 2025 | 1,110.00 | 1,110.00 | 1,041.00 | 1,050.00 | 1,050.00 | -5.41% | 1,000 |
| Jul 24, 2025 | 1,015.00 | 1,110.00 | 1,015.00 | 1,110.00 | 1,110.00 | 9.90% | 1,000 |
| Jul 22, 2025 | 1,012.00 | 1,012.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.42% | 900 |
| Jul 18, 2025 | 1,015.00 | 1,035.00 | 1,012.00 | 1,035.00 | 1,035.00 | 1.97% | 400 |
| Jul 15, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 200 |
| Jul 14, 2025 | 1,011.00 | 1,015.00 | 1,011.00 | 1,015.00 | 1,015.00 | -1.84% | 400 |
| Jul 11, 2025 | 1,016.00 | 1,034.00 | 1,016.00 | 1,034.00 | 1,034.00 | - | 300 |
| Jul 10, 2025 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.19% | 100 |
| Jul 9, 2025 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 2.99% | 200 |
| Jul 8, 2025 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 200 |
| Jul 7, 2025 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.10% | 200 |
| Jul 4, 2025 | 1,010.00 | 1,010.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.10% | 200 |
| Jul 3, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,500 |
| Jun 30, 2025 | 1,016.00 | 1,018.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 1,600 |
| Jun 27, 2025 | 1,020.00 | 1,042.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.16% | 700 |
| Jun 26, 2025 | 1,010.00 | 1,032.00 | 1,010.00 | 1,032.00 | 1,032.00 | 0.58% | 1,700 |
| Jun 25, 2025 | 1,027.00 | 1,027.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.39% | 300 |
| Jun 24, 2025 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.68% | 300 |
| Jun 23, 2025 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.19% | 200 |
| Jun 20, 2025 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.10% | 100 |
| Jun 19, 2025 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 2.49% | 500 |
| Jun 18, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.50% | 100 |
| Jun 17, 2025 | 1,004.00 | 1,010.00 | 1,004.00 | 1,010.00 | 1,010.00 | 0.60% | 500 |
| Jun 16, 2025 | 1,003.00 | 1,004.00 | 1,003.00 | 1,004.00 | 1,004.00 | 0.10% | 200 |
| Jun 13, 2025 | 1,004.00 | 1,004.00 | 1,003.00 | 1,003.00 | 1,003.00 | -4.48% | 200 |
| Jun 11, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3.96% | 600 |
| Jun 6, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 100 |