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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	5,600	5,656	5,656	5,687	5,600	292,400
December 03, 2025	5,677	5,635	5,635	5,706	5,635	427,000
December 02, 2025	5,785	5,622	5,622	5,793	5,556	1M
December 01, 2025	5,999	5,747	5,747	6,000	5,597	943,000
November 28, 2025	6,089	6,021	6,021	6,102	5,982	296,200
November 27, 2025	6,100	6,075	6,075	6,135	6,061	217,100
November 26, 2025	6,008	6,073	6,073	6,147	6,001	353,900
November 25, 2025	6,150	6,064	6,064	6,200	6,007	367,500
November 21, 2025	6,010	6,109	6,109	6,136	6,008	350,700
November 20, 2025	5,950	6,031	6,031	6,048	5,950	375,000
November 19, 2025	5,792	5,894	5,894	5,949	5,771	341,600
November 18, 2025	5,911	5,792	5,792	5,944	5,775	269,600
November 17, 2025	5,795	5,910	5,910	5,910	5,700	333,900
November 14, 2025	5,787	5,850	5,850	5,857	5,774	308,900
November 13, 2025	5,805	5,814	5,814	5,842	5,751	295,300
November 12, 2025	5,709	5,776	5,776	5,840	5,697	454,200
November 11, 2025	5,690	5,685	5,685	5,767	5,644	568,400
November 10, 2025	5,723	5,682	5,682	5,728	5,627	424,200
November 07, 2025	5,536	5,679	5,679	5,685	5,490	1.11M
November 06, 2025	5,640	5,505	5,505	5,810	5,481	2.28M
November 05, 2025	6,174	6,156	6,156	6,200	6,033	576,500
November 04, 2025	6,201	6,160	6,160	6,209	6,105	517,400
October 31, 2025	6,172	6,236	6,236	6,273	6,160	661,100
October 30, 2025	5,987	6,104	6,104	6,131	5,922	592,700
October 29, 2025	6,025	5,939	5,939	6,043	5,845	447,700
October 28, 2025	6,144	6,012	6,012	6,200	5,983	280,200
October 27, 2025	6,139	6,161	6,161	6,208	6,136	323,100
October 24, 2025	6,077	6,112	6,112	6,127	6,045	220,600
October 23, 2025	6,060	6,101	6,101	6,141	6,050	234,100
October 22, 2025	6,035	6,107	6,107	6,110	5,997	144,100
October 21, 2025	5,893	5,996	5,996	6,010	5,887	323,000
October 20, 2025	5,948	5,916	5,916	5,948	5,858	186,100
October 17, 2025	5,915	5,848	5,848	5,915	5,832	197,100
October 16, 2025	5,996	5,902	5,902	6,056	5,897	244,000
October 15, 2025	5,936	5,984	5,984	6,001	5,921	293,900
October 14, 2025	5,950	5,932	5,932	5,992	5,870	408,100
October 10, 2025	6,051	5,981	5,981	6,113	5,973	297,600
October 09, 2025	6,060	6,136	6,136	6,150	6,052	577,800
October 08, 2025	5,992	6,057	6,057	6,118	5,976	528,000
October 07, 2025	5,946	6,014	6,014	6,025	5,892	649,300
October 06, 2025	5,929	5,959	5,959	6,051	5,876	629,700
October 03, 2025	5,913	5,843	5,843	5,951	5,827	415,700
October 02, 2025	5,966	5,872	5,872	5,983	5,871	383,500
October 01, 2025	5,980	5,977	5,977	6,020	5,929	328,900
September 30, 2025	6,080	6,038	6,038	6,099	6,013	236,300
September 29, 2025	6,212	6,030	6,030	6,215	6,020	186,300
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

Biprogy Inc. (8056.T) JPX