Want to see JP:6532 full AI Analyst Report?
BayCurrent Consulting, Inc. (6532) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,850.00 | 12,205.00 | 11,810.00 | 11,825.00 | 11,825.00 | +1.68% | 1,780,200 | 1.40 |
| Oct 29, 2026 | 11,390.00 | 11,630.00 | 11,195.00 | 11,630.00 | 11,630.00 | +2.65% | 3,912,300 | 3.18 |
| Oct 28, 2026 | 11,380.00 | 11,635.00 | 11,155.00 | 11,330.00 | 11,330.00 | -2.54% | 2,070,200 | 1.69 |
| Oct 27, 2026 | 11,340.00 | 11,895.00 | 11,340.00 | 11,625.00 | 11,625.00 | +1.09% | 1,551,500 | 1.25 |
| Oct 26, 2026 | 11,550.00 | 11,890.00 | 11,235.00 | 11,500.00 | 11,500.00 | +0.00% | 2,024,100 | 1.63 |
| Oct 23, 2026 | 11,655.00 | 11,735.00 | 11,305.00 | 11,500.00 | 11,500.00 | +0.52% | 2,815,700 | 2.29 |
| Oct 22, 2026 | 11,065.00 | 11,735.00 | 10,920.00 | 11,440.00 | 11,440.00 | +3.76% | 3,252,300 | 2.67 |
| Oct 21, 2026 | 10,640.00 | 11,190.00 | 10,600.00 | 11,025.00 | 11,025.00 | +1.66% | 1,907,200 | 1.57 |
| Oct 20, 2026 | 10,510.00 | 10,895.00 | 10,510.00 | 10,845.00 | 10,845.00 | +0.98% | 1,757,900 | 1.46 |
| Oct 19, 2026 | 11,095.00 | 11,125.00 | 10,375.00 | 10,740.00 | 10,740.00 | +5.35% | 4,509,500 | 3.90 |
| Oct 16, 2026 | 10,080.00 | 10,195.00 | 10,070.00 | 10,195.00 | 10,195.00 | +17.25% | 938,200 | 0.81 |
| Oct 15, 2026 | 8,550.00 | 8,765.00 | 8,544.00 | 8,695.00 | 8,695.00 | -0.06% | 1,784,900 | 1.57 |
| Oct 14, 2026 | 8,540.00 | 8,759.00 | 8,471.00 | 8,700.00 | 8,700.00 | +1.33% | 1,742,800 | 1.53 |
| Oct 13, 2026 | 8,715.00 | 8,748.00 | 8,452.00 | 8,586.00 | 8,586.00 | -1.85% | 1,577,700 | 1.34 |
| Oct 12, 2026 | 8,748.00 | 8,769.00 | 8,394.00 | 8,748.00 | 8,748.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 8,415.00 | 8,769.00 | 8,394.00 | 8,748.00 | 8,748.00 | +4.82% | 1,859,100 | 1.54 |
| Oct 08, 2026 | 8,289.00 | 8,409.00 | 8,171.00 | 8,346.00 | 8,346.00 | +1.66% | 1,050,000 | 0.87 |
| Oct 07, 2026 | 8,233.00 | 8,280.00 | 8,058.00 | 8,210.00 | 8,210.00 | +0.37% | 1,047,100 | 0.86 |
| Oct 06, 2026 | 8,035.00 | 8,180.00 | 8,022.00 | 8,180.00 | 8,180.00 | +2.07% | 708,500 | 0.57 |
| Oct 05, 2026 | 7,946.00 | 8,087.00 | 7,920.00 | 8,014.00 | 8,014.00 | -1.01% | 935,400 | 0.75 |
| Oct 02, 2026 | 7,777.00 | 8,122.00 | 7,764.00 | 8,096.00 | 8,096.00 | +6.15% | 1,998,700 | 1.61 |
| Oct 01, 2026 | 7,621.00 | 7,674.00 | 7,517.00 | 7,627.00 | 7,627.00 | -0.82% | 1,161,300 | 0.93 |
| Sep 30, 2026 | 7,659.00 | 7,700.00 | 7,583.00 | 7,690.00 | 7,690.00 | +1.24% | 1,074,000 | 0.85 |
| Sep 29, 2026 | 7,530.00 | 7,650.00 | 7,500.00 | 7,596.00 | 7,596.00 | -0.50% | 1,673,600 | 1.31 |
| Sep 28, 2026 | 7,608.00 | 7,700.00 | 7,581.00 | 7,634.00 | 7,634.00 | -0.51% | 961,000 | 0.74 |
| Sep 25, 2026 | 7,629.00 | 7,719.00 | 7,584.00 | 7,673.00 | 7,673.00 | +0.03% | 1,085,700 | 0.84 |
| Sep 24, 2026 | 7,615.00 | 7,754.00 | 7,596.00 | 7,671.00 | 7,671.00 | -3.29% | 1,553,000 | 1.19 |
| Sep 23, 2026 | 7,990.00 | 8,013.00 | 7,765.00 | 7,932.00 | 7,932.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,990.00 | 8,013.00 | 7,765.00 | 7,932.00 | 7,932.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,990.00 | 8,013.00 | 7,765.00 | 7,932.00 | 7,932.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,990.00 | 8,013.00 | 7,765.00 | 7,932.00 | 7,932.00 | +1.17% | 1,166,500 | 0.87 |
| Sep 17, 2026 | 7,650.00 | 7,905.00 | 7,571.00 | 7,840.00 | 7,840.00 | +3.53% | 909,400 | 0.67 |
| Sep 16, 2026 | 7,633.00 | 7,689.00 | 7,551.00 | 7,573.00 | 7,573.00 | -1.78% | 778,600 | 0.56 |
| Sep 15, 2026 | 7,839.00 | 7,859.00 | 7,616.00 | 7,710.00 | 7,710.00 | +0.25% | 981,200 | 0.71 |
| Sep 14, 2026 | 7,421.00 | 7,740.00 | 7,421.00 | 7,691.00 | 7,691.00 | +4.82% | 1,239,200 | 0.90 |
| Sep 11, 2026 | 7,345.00 | 7,371.00 | 7,192.00 | 7,337.00 | 7,337.00 | -0.53% | 1,020,700 | 0.74 |
| Sep 10, 2026 | 7,200.00 | 7,435.00 | 7,191.00 | 7,376.00 | 7,376.00 | +2.23% | 1,200,900 | 0.87 |
| Sep 09, 2026 | 7,113.00 | 7,329.00 | 7,106.00 | 7,215.00 | 7,215.00 | -1.64% | 1,008,100 | 0.72 |
| Sep 08, 2026 | 7,400.00 | 7,471.00 | 7,315.00 | 7,335.00 | 7,335.00 | -0.92% | 613,600 | 0.44 |
| Sep 07, 2026 | 7,711.00 | 7,754.00 | 7,401.00 | 7,403.00 | 7,403.00 | -5.38% | 1,300,700 | 0.93 |
| Sep 04, 2026 | 8,011.00 | 8,019.00 | 7,814.00 | 7,824.00 | 7,824.00 | -0.47% | 875,300 | 0.62 |
| Sep 03, 2026 | 7,810.00 | 7,864.00 | 7,689.00 | 7,861.00 | 7,861.00 | -0.32% | 1,135,400 | 0.80 |
| Sep 02, 2026 | 8,050.00 | 8,050.00 | 7,849.00 | 7,886.00 | 7,886.00 | -3.16% | 1,261,900 | 0.89 |
| Sep 01, 2026 | 8,206.00 | 8,270.00 | 8,119.00 | 8,143.00 | 8,143.00 | -0.60% | 1,127,300 | 0.80 |
| Aug 31, 2026 | 8,113.00 | 8,209.00 | 8,061.00 | 8,192.00 | 8,192.00 | +0.81% | 1,342,800 | 0.95 |
| Aug 28, 2026 | 7,922.00 | 8,210.00 | 7,922.00 | 8,126.00 | 8,126.00 | +2.93% | 1,152,800 | 0.81 |
| Aug 27, 2026 | 7,830.00 | 8,107.00 | 7,782.00 | 7,960.00 | 7,895.00 | +2.43% | 968,000 | 0.67 |
| Aug 26, 2026 | 7,739.00 | 7,927.00 | 7,739.00 | 7,771.00 | 7,707.54 | -0.50% | 697,600 | 0.47 |
| Aug 25, 2026 | 7,840.00 | 7,885.00 | 7,735.00 | 7,810.00 | 7,746.22 | +0.19% | 840,200 | 0.57 |
| Aug 24, 2026 | 7,480.00 | 7,811.00 | 7,450.00 | 7,795.00 | 7,731.35 | +4.14% | 1,217,700 | 0.82 |