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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	1,900	1,945	1,945	1,945	1,869	1,500
December 24, 2025	1,906	1,906	1,906	1,906	1,866	700
December 23, 2025	1,930	1,946	1,946	1,946	1,930	500
December 22, 2025	1,954	1,954	1,954	1,954	1,954	200
December 19, 2025	1,957	1,957	1,957	1,957	1,957	0
December 18, 2025	1,959	1,957	1,957	1,969	1,957	600
December 17, 2025	1,894	1,969	1,969	1,969	1,894	400
December 16, 2025	1,939	1,934	1,934	1,939	1,934	300
December 15, 2025	1,979	1,979	1,979	1,979	1,979	0
December 12, 2025	1,985	1,979	1,979	1,985	1,979	200
December 11, 2025	1,965	1,985	1,985	1,985	1,945	9,700
December 10, 2025	1,980	1,999	1,999	1,999	1,940	5,200
December 09, 2025	1,920	1,999	1,999	1,999	1,920	600
December 08, 2025	1,969	2,010	2,010	2,030	1,969	800
December 05, 2025	2,035	1,950	1,950	2,035	1,945	1,000
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

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