BayCurrent Consulting, Inc. (6532.T) JPX
4,727.00
+105(+2.27%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
4,727.00
+105(+2.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,745 | 4,727 | 4,727 | 4,795 | 4,701 | 824,200 |
| April 02, 2026 | 4,732 | 4,622 | 4,622 | 4,748 | 4,586 | 1.14M |
| April 01, 2026 | 4,607 | 4,754 | 4,754 | 4,754 | 4,561 | 1.11M |
| March 31, 2026 | 4,572 | 4,539 | 4,539 | 4,649 | 4,529 | 1.58M |
| March 30, 2026 | 4,388 | 4,434 | 4,434 | 4,445 | 4,341 | 1.25M |
| March 27, 2026 | 4,557 | 4,559 | 4,559 | 4,608 | 4,527 | 1.69M |
| March 26, 2026 | 4,503 | 4,523 | 4,523 | 4,617 | 4,478 | 971,500 |
| March 25, 2026 | 4,458 | 4,543 | 4,543 | 4,557 | 4,458 | 1.16M |
| March 24, 2026 | 4,529 | 4,598 | 4,598 | 4,605 | 4,430 | 1.32M |
| March 23, 2026 | 4,421 | 4,506 | 4,506 | 4,550 | 4,398 | 2.26M |
| March 19, 2026 | 4,495 | 4,549 | 4,549 | 4,723 | 4,489 | 3.59M |
| March 18, 2026 | 4,350 | 4,428 | 4,428 | 4,428 | 4,293 | 931,800 |
| March 17, 2026 | 4,400 | 4,385 | 4,385 | 4,419 | 4,326 | 893,600 |
| March 16, 2026 | 4,377 | 4,385 | 4,385 | 4,430 | 4,341 | 1.76M |
| March 13, 2026 | 4,405 | 4,307 | 4,307 | 4,442 | 4,307 | 2.62M |
| March 12, 2026 | 4,538 | 4,615 | 4,615 | 4,618 | 4,496 | 1.48M |
| March 11, 2026 | 4,608 | 4,603 | 4,603 | 4,750 | 4,565 | 1.81M |
| March 10, 2026 | 4,600 | 4,615 | 4,615 | 4,669 | 4,536 | 918,900 |
| March 09, 2026 | 4,703 | 4,729 | 4,729 | 4,756 | 4,589 | 2.34M |
| March 06, 2026 | 4,711 | 4,766 | 4,766 | 4,882 | 4,631 | 3.34M |
| March 05, 2026 | 4,638 | 4,571 | 4,571 | 4,658 | 4,463 | 2.77M |
| March 04, 2026 | 4,399 | 4,526 | 4,526 | 4,565 | 4,320 | 2.3M |
| March 03, 2026 | 4,361 | 4,259 | 4,259 | 4,373 | 4,210 | 1.91M |
| March 02, 2026 | 4,435 | 4,291 | 4,291 | 4,459 | 4,291 | 2.7M |
| February 27, 2026 | 4,535 | 4,505 | 4,505 | 4,601 | 4,421 | 3.09M |
| February 26, 2026 | 4,120 | 4,325 | 4,325 | 4,377 | 4,117 | 3.33M |
| February 25, 2026 | 3,985 | 4,061 | 4,011 | 4,198 | 3,930 | 3.11M |
| February 24, 2026 | 3,920 | 3,861 | 3,813.46 | 3,935 | 3,780 | 4.97M |
| February 20, 2026 | 4,525 | 4,480 | 0 | 4,549 | 4,413 | 2.03M |
| February 19, 2026 | 4,600 | 4,549 | 0 | 4,628 | 4,458 | 2.79M |
| February 18, 2026 | 4,343 | 4,474 | 0 | 4,479 | 4,309 | 1.45M |
| February 17, 2026 | 4,320 | 4,344 | 0 | 4,398 | 4,245 | 1.79M |
| February 16, 2026 | 4,332 | 4,381 | 0 | 4,532 | 4,288 | 2.64M |
| February 13, 2026 | 4,357 | 4,292 | 0 | 4,430 | 4,223 | 3.86M |
| February 12, 2026 | 4,830 | 4,515 | 0 | 4,853 | 4,512 | 3.17M |
| February 10, 2026 | 4,996 | 5,040 | 0 | 5,184 | 4,962 | 1.54M |
| February 09, 2026 | 4,978 | 4,926 | 0 | 4,987 | 4,852 | 2.13M |
| February 06, 2026 | 4,891 | 4,822 | 0 | 4,908 | 4,727 | 1.95M |
| February 05, 2026 | 5,010 | 5,075 | 0 | 5,231 | 5,000 | 2.44M |
| February 04, 2026 | 5,250 | 5,063 | 0 | 5,327 | 5,063 | 3.8M |
| February 03, 2026 | 5,503 | 5,533 | 0 | 5,534 | 5,428 | 1.05M |
| February 02, 2026 | 5,541 | 5,503 | 0 | 5,559 | 5,330 | 1.67M |
| January 30, 2026 | 5,742 | 5,441 | 0 | 5,750 | 5,423 | 2.09M |
| January 29, 2026 | 5,969 | 5,800 | 0 | 6,075 | 5,771 | 1.95M |
| January 28, 2026 | 6,090 | 6,316 | 0 | 6,378 | 6,066 | 900,300 |
| January 27, 2026 | 6,057 | 6,220 | 0 | 6,300 | 6,052 | 997,400 |
| January 26, 2026 | 5,897 | 6,111 | 0 | 6,119 | 5,891 | 1.24M |
| January 23, 2026 | 6,172 | 6,065 | 0 | 6,254 | 6,065 | 1.14M |
| January 22, 2026 | 6,271 | 6,143 | 0 | 6,322 | 6,100 | 1.24M |
| January 21, 2026 | 6,526 | 6,246 | 0 | 6,583 | 6,200 | 1.57M |
| January 20, 2026 | 6,552 | 6,690 | 0 | 6,752 | 6,548 | 770,300 |
| January 19, 2026 | 6,686 | 6,641 | 0 | 6,692 | 6,534 | 958,600 |
| January 16, 2026 | 6,989 | 6,625 | 0 | 6,989 | 6,482 | 2.67M |
| January 15, 2026 | 6,999 | 7,203 | 0 | 7,222 | 6,715 | 2.69M |
| January 14, 2026 | 6,820 | 6,768 | 0 | 6,920 | 6,734 | 1.54M |
| January 13, 2026 | 7,099 | 6,828 | 0 | 7,099 | 6,828 | 1.77M |
| January 09, 2026 | 6,993 | 6,913 | 0 | 6,993 | 6,801 | 1.63M |
| January 08, 2026 | 6,651 | 6,793 | 0 | 6,798 | 6,646 | 1.07M |
| January 07, 2026 | 6,505 | 6,650 | 0 | 6,684 | 6,503 | 871,700 |
| January 06, 2026 | 6,495 | 6,605 | 0 | 6,606 | 6,444 | 962,000 |