Want to see JP:7376 full AI Analyst Report?
BCC Co.,Ltd. (7376) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 572.00 | 581.00 | 526.00 | 530.00 | 530.00 | -7.34% | 21,800 | 0.30 |
| Oct 29, 2026 | 576.00 | 584.00 | 572.00 | 572.00 | 572.00 | -2.22% | 5,000 | 0.07 |
| Oct 28, 2026 | 577.00 | 585.00 | 558.00 | 585.00 | 585.00 | +0.86% | 43,600 | 0.60 |
| Oct 27, 2026 | 567.00 | 591.00 | 561.00 | 580.00 | 580.00 | -1.19% | 53,200 | 0.73 |
| Oct 26, 2026 | 543.00 | 591.00 | 534.00 | 587.00 | 587.00 | +8.10% | 102,700 | 1.44 |
| Oct 23, 2026 | 580.00 | 588.00 | 528.00 | 543.00 | 543.00 | -9.05% | 217,800 | 3.16 |
| Oct 22, 2026 | 692.00 | 726.00 | 587.00 | 597.00 | 597.00 | -19.00% | 350,200 | 5.45 |
| Oct 21, 2026 | 902.00 | 930.00 | 737.00 | 737.00 | 737.00 | -16.91% | 518,900 | 9.15 |
| Oct 20, 2026 | 905.00 | 966.00 | 855.00 | 887.00 | 887.00 | -2.53% | 233,500 | 4.39 |
| Oct 19, 2026 | 788.00 | 924.00 | 757.00 | 910.00 | 910.00 | +15.48% | 297,700 | 6.06 |
| Oct 16, 2026 | 759.00 | 802.00 | 735.00 | 788.00 | 788.00 | +3.68% | 72,000 | 1.47 |
| Oct 15, 2026 | 710.00 | 775.00 | 710.00 | 760.00 | 760.00 | +7.50% | 86,200 | 1.81 |
| Oct 14, 2026 | 647.00 | 717.00 | 641.00 | 707.00 | 707.00 | +7.61% | 96,700 | 2.08 |
| Oct 13, 2026 | 689.00 | 689.00 | 647.00 | 657.00 | 657.00 | -4.78% | 51,700 | 1.13 |
| Oct 12, 2026 | 690.00 | 696.00 | 648.00 | 690.00 | 690.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 686.00 | 696.00 | 648.00 | 690.00 | 690.00 | -1.57% | 41,800 | 0.92 |
| Oct 08, 2026 | 713.00 | 717.00 | 666.00 | 701.00 | 701.00 | -1.27% | 79,900 | 1.80 |
| Oct 07, 2026 | 688.00 | 711.00 | 587.00 | 710.00 | 710.00 | +1.00% | 216,800 | 5.27 |
| Oct 06, 2026 | 720.00 | 720.00 | 672.00 | 703.00 | 703.00 | -0.28% | 48,900 | 1.20 |
| Oct 05, 2026 | 708.00 | 738.00 | 705.00 | 705.00 | 705.00 | +0.00% | 45,600 | 1.14 |
| Oct 02, 2026 | 715.00 | 715.00 | 640.00 | 705.00 | 705.00 | -3.42% | 87,200 | 2.25 |
| Oct 01, 2026 | 739.00 | 740.00 | 708.00 | 730.00 | 730.00 | -0.82% | 14,500 | 0.37 |
| Sep 30, 2026 | 737.00 | 742.00 | 718.00 | 736.00 | 736.00 | +0.00% | 7,100 | 0.18 |
| Sep 29, 2026 | 761.00 | 766.00 | 712.00 | 736.00 | 736.00 | -5.15% | 60,800 | 1.53 |
| Sep 28, 2026 | 779.00 | 779.00 | 742.00 | 776.00 | 776.00 | +0.78% | 11,800 | 0.30 |
| Sep 25, 2026 | 809.00 | 809.00 | 768.00 | 770.00 | 770.00 | -3.02% | 11,400 | 0.29 |
| Sep 24, 2026 | 789.00 | 835.00 | 786.00 | 794.00 | 794.00 | +0.51% | 35,800 | 0.91 |
| Sep 23, 2026 | 792.00 | 828.00 | 790.00 | 790.00 | 790.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 792.00 | 828.00 | 790.00 | 790.00 | 790.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 792.00 | 828.00 | 790.00 | 790.00 | 790.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 792.00 | 828.00 | 790.00 | 790.00 | 790.00 | +1.02% | 21,500 | 0.55 |
| Sep 17, 2026 | 761.00 | 791.00 | 761.00 | 782.00 | 782.00 | +0.77% | 9,600 | 0.24 |
| Sep 16, 2026 | 785.00 | 798.00 | 763.00 | 776.00 | 776.00 | -1.15% | 12,700 | 0.32 |
| Sep 15, 2026 | 785.00 | 796.00 | 770.00 | 785.00 | 785.00 | -1.88% | 10,600 | 0.27 |
| Sep 14, 2026 | 746.00 | 800.00 | 728.00 | 800.00 | 800.00 | +7.24% | 38,600 | 1.00 |
| Sep 11, 2026 | 759.00 | 759.00 | 693.00 | 746.00 | 746.00 | -1.71% | 54,100 | 1.42 |
| Sep 10, 2026 | 759.00 | 776.00 | 751.00 | 759.00 | 759.00 | -0.78% | 16,900 | 0.45 |
| Sep 09, 2026 | 760.00 | 821.00 | 756.00 | 765.00 | 765.00 | +1.86% | 72,700 | 1.96 |
| Sep 08, 2026 | 748.00 | 770.00 | 731.00 | 751.00 | 751.00 | +0.13% | 27,800 | 0.75 |
| Sep 07, 2026 | 808.00 | 846.00 | 749.00 | 750.00 | 750.00 | -5.42% | 93,500 | 2.59 |
| Sep 04, 2026 | 826.00 | 830.00 | 780.00 | 793.00 | 793.00 | -4.00% | 42,200 | 1.17 |
| Sep 03, 2026 | 830.00 | 872.00 | 826.00 | 826.00 | 826.00 | -0.48% | 24,900 | 0.68 |
| Sep 02, 2026 | 870.00 | 871.00 | 814.00 | 830.00 | 830.00 | -4.93% | 37,400 | 1.02 |
| Sep 01, 2026 | 895.00 | 918.00 | 871.00 | 873.00 | 873.00 | -5.01% | 60,700 | 1.66 |
| Aug 31, 2026 | 766.00 | 940.00 | 766.00 | 919.00 | 919.00 | +16.33% | 248,600 | 7.51 |
| Aug 28, 2026 | 804.00 | 820.00 | 775.00 | 790.00 | 790.00 | -3.54% | 78,500 | 2.39 |
| Aug 27, 2026 | 765.00 | 863.00 | 746.00 | 819.00 | 819.00 | +5.00% | 169,600 | 5.50 |
| Aug 26, 2026 | 789.00 | 808.00 | 747.00 | 780.00 | 780.00 | -2.26% | 73,600 | 2.44 |
| Aug 25, 2026 | 820.00 | 820.00 | 723.00 | 798.00 | 798.00 | -2.56% | 266,700 | 9.87 |
| Aug 24, 2026 | 865.00 | 936.00 | 811.00 | 819.00 | 819.00 | -3.65% | 67,700 | 2.52 |
