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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,565	3,520	3,520	3,570	3,465	129,700
September 04, 2025	3,360	3,465	3,465	3,470	3,360	74,800
September 03, 2025	3,410	3,385	3,385	3,435	3,330	130,700
September 02, 2025	3,460	3,440	3,440	3,495	3,430	116,700
September 01, 2025	3,430	3,440	3,440	3,470	3,410	99,400
August 29, 2025	3,355	3,500	3,500	3,510	3,355	156,900
August 28, 2025	3,385	3,395	3,395	3,405	3,295	140,000
August 27, 2025	3,405	3,385	3,385	3,425	3,285	205,400
August 26, 2025	3,500	3,460	3,460	3,580	3,430	213,500
August 25, 2025	3,545	3,530	3,530	3,615	3,500	276,600
August 22, 2025	3,490	3,475	3,475	3,500	3,440	97,600
August 21, 2025	3,485	3,495	3,495	3,520	3,410	203,100
August 20, 2025	3,480	3,525	3,525	3,595	3,425	326,900
August 19, 2025	3,390	3,455	3,455	3,490	3,295	445,200
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

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