Biprogy Inc. - 8056.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6,166	6,208	6,208	6,266	6,160	214,200
September 25, 2025	6,209	6,229	6,229	6,229	6,170	205,600
September 24, 2025	6,237	6,210	6,210	6,279	6,156	211,100
September 22, 2025	6,283	6,234	6,234	6,314	6,233	198,800
September 19, 2025	6,395	6,317	6,317	6,445	6,312	573,600
September 18, 2025	6,401	6,391	6,391	6,448	6,357	149,900
September 17, 2025	6,399	6,380	6,380	6,473	6,340	165,300
September 16, 2025	6,425	6,417	6,417	6,473	6,393	182,100
September 12, 2025	6,400	6,425	6,425	6,457	6,337	274,000
September 11, 2025	6,354	6,355	6,355	6,425	6,313	240,400
September 10, 2025	6,320	6,417	6,417	6,435	6,320	188,600
September 09, 2025	6,346	6,320	6,320	6,404	6,309	175,200
September 08, 2025	6,300	6,344	6,344	6,360	6,289	179,600
September 05, 2025	6,222	6,241	6,241	6,282	6,172	169,200
September 04, 2025	6,243	6,244	6,244	6,292	6,207	176,400
September 03, 2025	6,183	6,242	6,242	6,242	6,163	225,400
September 02, 2025	6,242	6,221	6,221	6,288	6,204	195,400
September 01, 2025	6,265	6,242	6,242	6,338	6,205	160,400
August 29, 2025	6,321	6,365	6,365	6,395	6,321	159,400
August 28, 2025	6,343	6,349	6,349	6,366	6,295	176,200
August 27, 2025	6,266	6,337	6,337	6,390	6,266	271,100
August 26, 2025	6,409	6,252	6,252	6,409	6,242	300,200
August 25, 2025	6,427	6,409	6,409	6,427	6,368	151,900
August 22, 2025	6,377	6,438	6,438	6,445	6,303	241,600
August 21, 2025	6,445	6,360	6,360	6,469	6,342	182,800
August 20, 2025	6,501	6,445	6,445	6,510	6,407	184,200
August 19, 2025	6,480	6,504	6,504	6,511	6,426	246,600
August 18, 2025	6,386	6,485	6,485	6,495	6,363	299,600
August 15, 2025	6,470	6,379	6,379	6,495	6,356	248,700
August 14, 2025	6,511	6,439	6,439	6,520	6,426	263,000
August 13, 2025	6,496	6,540	6,540	6,594	6,474	181,700
August 12, 2025	6,437	6,525	6,525	6,567	6,422	322,000
August 08, 2025	6,486	6,466	6,466	6,541	6,441	184,200
August 07, 2025	6,460	6,475	6,475	6,560	6,455	229,300
August 06, 2025	6,351	6,423	6,423	6,471	6,330	268,900
August 05, 2025	6,305	6,381	6,381	6,390	6,239	319,200
August 04, 2025	6,260	6,332	6,332	6,368	6,260	356,500
August 01, 2025	5,940	6,322	6,322	6,331	5,940	655,100
July 31, 2025	6,005	6,093	6,093	6,150	5,989	448,100
July 30, 2025	5,900	6,040	6,040	6,057	5,900	433,100
July 29, 2025	5,785	5,900	5,900	5,903	5,735	266,500
July 28, 2025	5,942	5,809	5,809	5,942	5,809	340,300
July 25, 2025	5,941	5,995	5,995	6,005	5,915	252,200
July 24, 2025	5,857	5,941	5,941	5,942	5,833	301,100
July 23, 2025	5,889	5,841	5,841	5,902	5,767	338,500
July 22, 2025	5,880	5,889	5,889	5,957	5,876	172,100
July 18, 2025	5,957	5,935	5,935	5,970	5,935	167,900
July 17, 2025	5,916	5,958	5,958	5,975	5,902	230,600
July 16, 2025	5,875	5,877	5,877	5,910	5,840	183,700
July 15, 2025	5,883	5,875	5,875	5,892	5,821	155,400
July 14, 2025	5,840	5,866	5,866	5,880	5,788	211,000
July 11, 2025	5,898	5,858	5,858	5,966	5,843	313,600
July 10, 2025	5,912	5,883	5,883	5,929	5,855	336,300
July 09, 2025	5,984	5,912	5,912	5,984	5,819	319,800
July 08, 2025	6,014	5,996	5,996	6,043	5,963	305,800
July 07, 2025	5,970	5,995	5,995	5,998	5,960	181,500
July 04, 2025	5,943	5,938	5,938	5,958	5,901	211,900
July 03, 2025	6,064	5,963	5,963	6,089	5,928	375,700
July 02, 2025	6,070	6,013	6,013	6,137	6,005	326,600
July 01, 2025	6,026	6,039	6,039	6,080	6,024	260,300

Biprogy Inc. (8056.T) JPX