BCC Co., Ltd. - 7376.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,933	2,034	2,034	2,047	1,930	1,800
December 03, 2025	2,092	1,966	1,966	2,092	1,966	2,200
December 02, 2025	2,142	2,142	2,142	2,142	2,142	100
December 01, 2025	2,152	2,152	2,152	2,152	2,152	300
November 28, 2025	2,069	2,152	2,152	2,300	2,050	15,100
November 27, 2025	2,005	2,169	2,169	2,169	2,005	2,500
November 26, 2025	2,005	2,005	2,005	2,005	2,005	0
November 25, 2025	2,005	2,005	2,005	2,005	2,005	300
November 21, 2025	1,925	1,925	1,925	1,925	1,925	0
November 20, 2025	1,925	1,925	1,925	1,925	1,925	0
November 19, 2025	1,925	1,925	1,925	1,925	1,925	0
November 18, 2025	1,919	1,925	1,925	1,926	1,919	1,900
November 17, 2025	1,925	1,925	1,925	1,925	1,925	200
November 14, 2025	1,925	1,925	1,925	1,925	1,925	200
November 13, 2025	1,924	1,924	1,924	1,924	1,924	0
November 12, 2025	1,924	1,924	1,924	1,924	1,924	100
November 11, 2025	2,014	2,014	2,014	2,014	2,014	0
November 10, 2025	2,014	2,014	2,014	2,014	2,014	0
November 07, 2025	2,024	2,014	2,014	2,024	1,974	400
November 06, 2025	1,995	1,995	1,995	1,995	1,995	0
November 05, 2025	1,995	1,995	1,995	1,995	1,995	100
November 04, 2025	1,976	1,976	1,976	1,976	1,976	0
October 31, 2025	1,936	1,976	1,976	1,976	1,936	200
October 30, 2025	2,026	1,976	1,976	2,026	1,976	300
October 29, 2025	2,000	2,000	2,000	2,000	2,000	100
October 28, 2025	2,100	2,100	2,100	2,100	2,100	0
October 27, 2025	2,100	2,100	2,100	2,100	2,100	0
October 24, 2025	2,100	2,100	2,100	2,100	2,100	200
October 23, 2025	2,150	2,150	2,150	2,150	2,150	600
October 22, 2025	2,144	2,144	2,144	2,144	2,144	100
October 21, 2025	2,100	2,100	2,100	2,100	2,100	0
October 20, 2025	2,050	2,100	2,100	2,100	2,050	200
October 17, 2025	1,958	2,150	2,150	2,150	1,958	1,300
October 16, 2025	1,998	1,998	1,998	1,998	1,998	100
October 15, 2025	2,048	2,048	2,048	2,048	2,048	400
October 14, 2025	2,100	2,100	2,100	2,120	2,100	1,600
October 10, 2025	2,100	2,100	2,100	2,100	2,100	0
October 09, 2025	2,100	2,100	2,100	2,100	2,100	0
October 08, 2025	2,100	2,100	2,100	2,100	2,100	0
October 07, 2025	2,100	2,100	2,100	2,100	2,100	0
October 06, 2025	2,100	2,100	2,100	2,100	2,100	100
October 03, 2025	2,100	2,100	2,100	2,100	2,100	100
October 02, 2025	2,053	2,053	2,053	2,053	2,053	0
October 01, 2025	2,053	2,053	2,053	2,053	2,053	0
September 30, 2025	2,053	2,053	2,053	2,053	2,053	0
September 29, 2025	2,191	2,053	2,053	2,191	2,053	600
September 26, 2025	2,241	2,241	2,241	2,241	2,241	0
September 25, 2025	2,300	2,241	2,241	2,301	2,241	3,900
September 24, 2025	2,248	2,287	2,287	2,287	2,168	4,200
September 22, 2025	2,081	2,157	2,157	2,157	2,081	1,900
September 19, 2025	2,020	2,078	2,078	2,100	2,020	900
September 18, 2025	2,030	2,070	2,070	2,070	1,980	700
September 17, 2025	2,032	1,950	1,950	2,050	1,950	1,600
September 16, 2025	2,018	1,992	1,992	2,018	1,950	3,400
September 12, 2025	2,255	2,118	2,118	2,274	2,072	1,800
September 11, 2025	2,054	2,205	2,205	2,297	2,050	8,300
September 10, 2025	1,992	2,004	2,004	2,050	1,992	800
September 09, 2025	2,138	1,992	1,992	2,138	1,991	6,200
September 08, 2025	2,160	2,088	2,088	2,160	2,011	6,600
September 05, 2025	2,470	2,160	2,160	2,480	2,087	68,200

BCC Co., Ltd. (7376.T) JPX