BuySell Technologies Co.,Ltd. - 7685.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,495	3,425	3,425	3,510	3,235	996,700
August 15, 2025	3,245	3,335	3,335	3,335	3,215	1.05M
August 14, 2025	2,850	2,834	2,834	2,878	2,800	546,600
August 13, 2025	2,861	2,800	2,800	2,869	2,800	296,800
August 12, 2025	2,920	2,871	2,871	2,928	2,851	234,500
August 08, 2025	2,950	2,903	2,903	2,959	2,898	145,400
August 07, 2025	2,920	2,900	2,900	2,948	2,896	117,600
August 06, 2025	2,870	2,907	2,907	2,914	2,870	89,800
August 05, 2025	2,919	2,854	2,854	2,923	2,840	117,000
August 04, 2025	2,875	2,900	2,900	2,924	2,868	73,200
August 01, 2025	2,905	2,925	2,925	2,947	2,891	107,900
July 31, 2025	2,850	2,915	2,915	2,945	2,850	115,400
July 30, 2025	2,821	2,832	2,832	2,842	2,772	88,100
July 29, 2025	2,795	2,834	2,834	2,851	2,779	107,900
July 28, 2025	2,830	2,774	2,774	2,835	2,767	108,500
July 25, 2025	2,850	2,772	2,772	2,860	2,757	184,400
July 24, 2025	2,935	2,835	2,835	2,947	2,817	191,700
July 23, 2025	2,886	2,915	2,915	2,949	2,872	135,800
July 22, 2025	2,830	2,859	2,859	2,915	2,815	139,300
July 18, 2025	2,892	2,810	2,810	2,915	2,810	116,200
July 17, 2025	2,855	2,891	2,891	2,949	2,855	89,000
July 16, 2025	2,907	2,855	2,855	2,935	2,855	77,900
July 15, 2025	2,950	2,897	2,897	3,065	2,875	225,300
July 14, 2025	2,937	2,900	2,900	2,953	2,883	154,900
July 11, 2025	3,025	2,970	2,970	3,040	2,960	114,300
July 10, 2025	3,025	3,040	3,040	3,050	2,971	108,700
July 09, 2025	3,055	3,045	3,045	3,120	3,010	178,700
July 08, 2025	2,961	3,090	3,090	3,090	2,961	200,100
July 07, 2025	2,900	2,950	2,950	2,954	2,881	201,600
July 04, 2025	2,870	2,850	2,850	2,886	2,836	106,900
July 03, 2025	2,963	2,861	2,861	2,978	2,843	267,000
July 02, 2025	2,875	2,920	2,920	2,972	2,863	304,200
July 01, 2025	2,882	2,929	2,929	2,985	2,854	319,900
June 30, 2025	2,869	2,832	2,832	2,887	2,792	248,900
June 27, 2025	2,800	2,769	2,769	2,800	2,690	456,100
June 26, 2025	2,796	2,769	2,769	2,814	2,676	537,600
June 25, 2025	2,721	2,762	2,762	2,790	2,701	389,800
June 24, 2025	2,676	2,672	2,672	2,702	2,605	283,900
June 23, 2025	2,710	2,626	2,626	2,737	2,625	318,100
June 20, 2025	2,750	2,683	2,683	2,800	2,683	761,100
June 19, 2025	2,775	2,759	2,759	2,815	2,700	784,000
June 18, 2025	2,828	2,762	2,762	2,840	2,750	501,300
June 17, 2025	2,911	2,792	2,792	2,932	2,786	345,500
June 16, 2025	2,910	2,861	2,861	2,915	2,806	221,300
June 13, 2025	3,100	2,960	2,960	3,100	2,920	237,400
June 12, 2025	3,010	2,997	2,997	3,050	2,968	212,100
June 11, 2025	2,948	3,035	3,035	3,055	2,907	313,200
June 10, 2025	2,926	2,859	2,859	2,958	2,859	272,500
June 09, 2025	2,895	2,833	2,833	2,950	2,770	463,700
June 06, 2025	2,629	2,795	2,795	2,850	2,628	901,500
June 05, 2025	2,815	2,679	2,679	2,835	2,665	586,100
June 04, 2025	3,035	2,857	2,857	3,045	2,857	411,400
June 03, 2025	2,910	2,985	2,985	3,020	2,870	457,300
June 02, 2025	3,050	3,045	3,045	3,070	3,015	66,500
May 30, 2025	3,150	3,070	3,070	3,155	3,020	102,200
May 29, 2025	3,075	3,050	3,050	3,085	3,020	57,600
May 28, 2025	3,125	3,060	3,060	3,175	3,060	108,000
May 27, 2025	3,020	3,125	3,125	3,140	3,010	149,500
May 26, 2025	3,050	3,040	3,040	3,110	3,030	89,600
May 23, 2025	3,050	3,035	3,035	3,090	3,005	123,700

BuySell Technologies Co.,Ltd. (7685.T) JPX