BCC Co., Ltd. (7376.T) JPX
700.00
+7(+1.01%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
700.00
+7(+1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 700 | 700 | 700 | 701 | 700 | 19,600 |
| April 02, 2026 | 698 | 693 | 693 | 700 | 693 | 5,500 |
| April 01, 2026 | 700 | 698 | 698 | 702 | 679 | 50,600 |
| March 31, 2026 | 700 | 699 | 0 | 720 | 664 | 79,400 |
| March 30, 2026 | 632 | 700 | 0 | 710 | 631 | 20,600 |
| March 27, 2026 | 616.67 | 652 | 0 | 652 | 616.67 | 120,600 |
| March 26, 2026 | 622.67 | 633.33 | 0 | 633.67 | 621 | 3,000 |
| March 25, 2026 | 638.33 | 633.33 | 0 | 638.33 | 633.33 | 900 |
| March 24, 2026 | 649 | 646.67 | 0 | 649 | 646.67 | 2,400 |
| March 23, 2026 | 640.33 | 640.33 | 0 | 640.33 | 640.33 | 0 |
| March 19, 2026 | 640.33 | 640.33 | 0 | 640.33 | 640.33 | 0 |
| March 18, 2026 | 640.33 | 640.33 | 0 | 640.33 | 640.33 | 0 |
| March 17, 2026 | 640.33 | 640.33 | 0 | 640.33 | 640.33 | 300 |
| March 16, 2026 | 627 | 627 | 0 | 627 | 627 | 0 |
| March 13, 2026 | 627 | 627 | 0 | 627 | 627 | 0 |
| March 12, 2026 | 627 | 627 | 0 | 627 | 627 | 600 |
| March 11, 2026 | 627 | 640.33 | 0 | 640.33 | 627 | 600 |
| March 10, 2026 | 636.33 | 640.33 | 0 | 650 | 624 | 2,700 |
| March 09, 2026 | 646.67 | 649.67 | 0 | 649.67 | 646.67 | 1,800 |
| March 06, 2026 | 654.67 | 654.67 | 0 | 654.67 | 654.67 | 0 |
| March 05, 2026 | 654.67 | 654.67 | 0 | 654.67 | 654.67 | 1,200 |
| March 04, 2026 | 630 | 643.33 | 0 | 643.33 | 623.33 | 15,300 |
| March 03, 2026 | 641 | 641 | 0 | 641 | 641 | 600 |
| March 02, 2026 | 643.33 | 650 | 0 | 656.67 | 630 | 17,100 |
| February 27, 2026 | 643.33 | 649.33 | 0 | 649.33 | 636.67 | 9,000 |
| February 26, 2026 | 659.67 | 659.67 | 0 | 659.67 | 659.67 | 0 |
| February 25, 2026 | 659.67 | 659.67 | 0 | 659.67 | 659.67 | 1,200 |
| February 24, 2026 | 650 | 650 | 0 | 650 | 650 | 1,500 |
| February 20, 2026 | 625 | 636.67 | 0 | 640.33 | 625 | 4,800 |
| February 19, 2026 | 625 | 638.33 | 0 | 638.67 | 625 | 1,200 |
| February 18, 2026 | 635 | 638.33 | 0 | 648 | 634.67 | 3,600 |
| February 17, 2026 | 648.33 | 648.33 | 0 | 648.33 | 648.33 | 300 |
| February 16, 2026 | 657 | 643.67 | 0 | 657 | 643.67 | 1,200 |
| February 13, 2026 | 630.33 | 643.67 | 0 | 643.67 | 630.33 | 600 |
| February 12, 2026 | 643.67 | 643.67 | 0 | 643.67 | 643.67 | 78,600 |
| February 10, 2026 | 647.33 | 647.33 | 0 | 647.33 | 647.33 | 300 |
| February 09, 2026 | 660.33 | 647.67 | 0 | 660.33 | 647 | 900 |
| February 06, 2026 | 656.33 | 656.33 | 0 | 656.33 | 656.33 | 0 |
| February 05, 2026 | 656.33 | 656.33 | 0 | 656.33 | 656.33 | 600 |
| February 04, 2026 | 633.33 | 646.67 | 0 | 646.67 | 632.33 | 7,500 |
| February 03, 2026 | 659 | 659 | 0 | 659 | 659 | 300 |
| February 02, 2026 | 659 | 659 | 0 | 659 | 659 | 0 |
| January 30, 2026 | 655.33 | 659 | 0 | 659 | 655.33 | 1,800 |
| January 29, 2026 | 633.33 | 633.33 | 0 | 633.33 | 633.33 | 0 |
| January 28, 2026 | 633.33 | 633.33 | 0 | 633.33 | 633.33 | 300 |
| January 27, 2026 | 636.67 | 636.67 | 0 | 636.67 | 636.67 | 0 |
| January 26, 2026 | 634 | 636.67 | 0 | 659.67 | 633.33 | 18,000 |
| January 23, 2026 | 599.67 | 635 | 0 | 635.33 | 584 | 11,700 |
| January 22, 2026 | 608.33 | 602 | 0 | 621.67 | 594.67 | 6,000 |
| January 21, 2026 | 581.67 | 581.67 | 0 | 581.67 | 581.67 | 300 |
| January 20, 2026 | 568.33 | 595 | 0 | 595 | 568.33 | 2,100 |
| January 19, 2026 | 581.67 | 581.67 | 0 | 581.67 | 581.67 | 0 |
| January 16, 2026 | 581.67 | 581.67 | 0 | 581.67 | 581.67 | 0 |
| January 15, 2026 | 581.67 | 581.67 | 0 | 581.67 | 581.67 | 0 |
| January 14, 2026 | 594.33 | 581.67 | 0 | 594.33 | 560 | 17,400 |
| January 13, 2026 | 630.33 | 607.67 | 0 | 630.33 | 600 | 12,000 |
| January 09, 2026 | 634 | 617 | 0 | 634 | 617 | 3,000 |
| January 08, 2026 | 630.67 | 632 | 0 | 636.67 | 630.67 | 17,400 |
| January 07, 2026 | 633 | 630 | 0 | 637.67 | 609.33 | 3,600 |
| January 06, 2026 | 633 | 633 | 0 | 633 | 633 | 600 |