Want to see JP:3377 full AI Analyst Report?
BIKE-O & Co., Ltd. (3377) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 469.00 | 481.00 | 469.00 | 476.00 | 476.00 | +1.49% | 49,500 | 1.07 |
| Oct 30, 2026 | 467.00 | 473.00 | 465.00 | 469.00 | 469.00 | +0.00% | 29,100 | 0.63 |
| Oct 29, 2026 | 458.00 | 476.00 | 458.00 | 469.00 | 469.00 | +2.18% | 56,000 | 1.24 |
| Oct 28, 2026 | 463.00 | 470.00 | 459.00 | 459.00 | 459.00 | -0.86% | 31,600 | 0.70 |
| Oct 27, 2026 | 468.00 | 470.00 | 463.00 | 463.00 | 463.00 | -1.49% | 36,100 | 0.81 |
| Oct 26, 2026 | 474.00 | 474.00 | 465.00 | 470.00 | 470.00 | +1.51% | 41,500 | 0.95 |
| Oct 23, 2026 | 461.00 | 467.00 | 454.00 | 463.00 | 463.00 | +0.43% | 40,400 | 0.93 |
| Oct 22, 2026 | 460.00 | 476.00 | 460.00 | 461.00 | 461.00 | +0.44% | 82,300 | 1.93 |
| Oct 21, 2026 | 451.00 | 459.00 | 451.00 | 459.00 | 459.00 | +1.55% | 32,100 | 0.76 |
| Oct 20, 2026 | 457.00 | 469.00 | 452.00 | 452.00 | 452.00 | -1.31% | 84,700 | 2.05 |
| Oct 19, 2026 | 464.00 | 476.00 | 456.00 | 458.00 | 458.00 | -1.29% | 141,100 | 3.55 |
| Oct 16, 2026 | 449.00 | 465.00 | 448.00 | 464.00 | 464.00 | +2.20% | 173,600 | 4.68 |
| Oct 15, 2026 | 448.00 | 483.00 | 441.00 | 454.00 | 454.00 | +11.00% | 840,500 | 35.33 |
| Oct 14, 2026 | 407.00 | 414.00 | 405.00 | 409.00 | 409.00 | +0.74% | 40,500 | 1.72 |
| Oct 13, 2026 | 411.00 | 413.00 | 406.00 | 406.00 | 406.00 | -1.93% | 30,300 | 1.29 |
| Oct 12, 2026 | 414.00 | 421.00 | 412.00 | 414.00 | 414.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 421.00 | 421.00 | 412.00 | 414.00 | 414.00 | -0.96% | 28,600 | 1.22 |
| Oct 08, 2026 | 419.00 | 422.00 | 414.00 | 418.00 | 418.00 | +0.24% | 48,800 | 2.14 |
| Oct 07, 2026 | 416.00 | 424.00 | 415.00 | 417.00 | 417.00 | -1.18% | 57,100 | 2.58 |
| Oct 06, 2026 | 420.00 | 425.00 | 415.00 | 422.00 | 422.00 | +1.93% | 160,200 | 8.14 |
| Oct 05, 2026 | 413.00 | 420.00 | 403.00 | 414.00 | 414.00 | +0.98% | 100,500 | 5.41 |
| Oct 02, 2026 | 408.00 | 410.00 | 400.00 | 410.00 | 410.00 | -0.24% | 48,000 | 2.65 |
| Oct 01, 2026 | 435.00 | 437.00 | 405.00 | 411.00 | 411.00 | +3.01% | 256,500 | 17.24 |
| Sep 30, 2026 | 394.00 | 404.00 | 390.00 | 399.00 | 399.00 | +1.27% | 41,200 | 2.70 |
| Sep 29, 2026 | 392.00 | 394.00 | 388.00 | 394.00 | 394.00 | +0.51% | 11,300 | 0.74 |
| Sep 28, 2026 | 391.00 | 394.00 | 389.00 | 392.00 | 392.00 | +0.26% | 6,300 | 0.39 |
| Sep 25, 2026 | 392.00 | 392.00 | 389.00 | 391.00 | 391.00 | +0.00% | 9,200 | 0.49 |
| Sep 24, 2026 | 390.00 | 391.00 | 388.00 | 391.00 | 391.00 | +0.77% | 3,600 | 0.19 |
| Sep 23, 2026 | 391.00 | 391.00 | 388.00 | 388.00 | 388.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 391.00 | 391.00 | 388.00 | 388.00 | 388.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 391.00 | 391.00 | 388.00 | 388.00 | 388.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 391.00 | 391.00 | 388.00 | 388.00 | 388.00 | -0.77% | 2,000 | 0.09 |
| Sep 17, 2026 | 384.00 | 391.00 | 384.00 | 391.00 | 391.00 | +1.56% | 5,700 | 0.27 |
| Sep 16, 2026 | 382.00 | 386.00 | 382.00 | 385.00 | 385.00 | +0.79% | 5,900 | 0.27 |
| Sep 15, 2026 | 381.00 | 382.00 | 381.00 | 382.00 | 382.00 | +0.26% | 4,600 | 0.21 |
| Sep 14, 2026 | 380.00 | 382.00 | 380.00 | 381.00 | 381.00 | -0.26% | 1,900 | 0.09 |
| Sep 11, 2026 | 383.00 | 383.00 | 381.00 | 382.00 | 382.00 | -0.52% | 2,300 | 0.11 |
| Sep 10, 2026 | 382.00 | 384.00 | 382.00 | 384.00 | 384.00 | +0.00% | 2,800 | 0.13 |
| Sep 09, 2026 | 391.00 | 392.00 | 384.00 | 384.00 | 384.00 | -1.29% | 6,700 | 0.31 |
| Sep 08, 2026 | 387.00 | 391.00 | 387.00 | 389.00 | 389.00 | +0.26% | 4,000 | 0.18 |
| Sep 07, 2026 | 389.00 | 389.00 | 387.00 | 388.00 | 388.00 | +0.52% | 3,400 | 0.16 |
| Sep 04, 2026 | 384.00 | 386.00 | 383.00 | 386.00 | 386.00 | +0.78% | 2,500 | 0.11 |
| Sep 03, 2026 | 385.00 | 385.00 | 381.00 | 383.00 | 383.00 | -0.52% | 6,800 | 0.31 |
| Sep 02, 2026 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | -2.04% | 14,500 | 0.66 |
| Sep 01, 2026 | 393.00 | 396.00 | 393.00 | 393.00 | 393.00 | +0.51% | 8,100 | 0.37 |
| Aug 31, 2026 | 398.00 | 398.00 | 389.00 | 391.00 | 391.00 | -1.26% | 20,700 | 0.95 |
| Aug 28, 2026 | 397.00 | 398.00 | 396.00 | 396.00 | 396.00 | -0.25% | 7,400 | 0.34 |
| Aug 27, 2026 | 397.00 | 397.00 | 394.00 | 397.00 | 397.00 | +0.00% | 15,000 | 0.69 |
| Aug 26, 2026 | 398.00 | 398.00 | 397.00 | 397.00 | 397.00 | -0.25% | 8,700 | 0.40 |
| Aug 25, 2026 | 399.00 | 399.00 | 395.00 | 398.00 | 398.00 | +1.02% | 15,000 | 0.69 |
