TipRanks
Go Ultimate55% OFF

BARCOS Co., Ltd. (7790) Historical Prices

JP:7790 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,200.001,220.001,200.001,200.001,200.00+0.00%00.00
Oct 29, 20261,220.001,220.001,200.001,200.001,200.00+0.00%4001.52
Oct 28, 20261,200.001,200.001,200.001,200.001,200.00+0.00%1000.38
Oct 27, 20261,200.001,200.001,200.001,200.001,200.00+0.00%00.00
Oct 26, 20261,200.001,200.001,200.001,200.001,200.00+0.00%00.00
Oct 23, 20261,200.001,200.001,200.001,200.001,200.00+0.00%00.00
Oct 22, 20261,200.001,200.001,200.001,200.001,200.00+0.00%5001.97
Oct 21, 20261,200.001,200.001,200.001,200.001,200.00+0.00%8003.32
Oct 20, 20261,200.001,200.001,200.001,200.001,200.00-1.64%2,60013.00
Oct 19, 20261,220.001,220.001,220.001,220.001,220.00-2.40%1000.50
Oct 16, 20261,200.001,250.001,200.001,250.001,250.00+5.22%1,3007.06
Oct 15, 20261,188.001,188.001,150.001,188.001,188.00+0.00%00.00
Oct 14, 20261,150.001,188.001,150.001,188.001,188.00+2.41%1,2007.20
Oct 13, 20261,090.001,180.001,090.001,160.001,160.00+6.42%9005.79
Oct 12, 20261,090.001,090.001,085.001,090.001,090.00+0.00%00.00
Oct 09, 20261,085.001,090.001,085.001,090.001,090.00+3.32%5003.32
Oct 08, 20261,055.001,055.001,055.001,055.001,055.00-4.00%1000.62
Oct 07, 20261,058.001,099.001,058.001,099.001,099.00+1.01%4002.42
Oct 06, 20261,084.001,088.001,084.001,088.001,088.00+0.28%2001.24
Oct 05, 20261,085.001,085.001,085.001,085.001,085.00+1.88%3001.87
Oct 02, 20261,065.001,065.001,065.001,065.001,065.00+0.00%00.00
Oct 01, 20261,065.001,065.001,065.001,065.001,065.00-1.84%2001.22
Sep 30, 20261,061.001,085.001,061.001,085.001,085.00-0.55%4002.50
Sep 29, 20261,091.001,091.001,091.001,091.001,091.00+3.90%2001.27
Sep 28, 20261,050.001,050.001,050.001,050.001,050.00-3.85%1000.64
Sep 25, 20261,092.001,092.001,092.001,092.001,092.00+0.00%00.00
Sep 24, 20261,092.001,092.001,092.001,092.001,092.00+0.00%1000.64
Sep 23, 20261,092.001,092.001,092.001,092.001,092.00+0.00%00.00
Sep 22, 20261,092.001,092.001,092.001,092.001,092.00+0.00%00.00
Sep 21, 20261,092.001,092.001,092.001,092.001,092.00+0.00%00.00
Sep 18, 20261,092.001,092.001,092.001,092.001,092.00+0.00%00.00
Sep 17, 20261,092.001,092.001,092.001,092.001,092.00+0.00%00.00
Sep 16, 20261,092.001,092.001,092.001,092.001,092.00+0.00%00.00
Sep 15, 20261,092.001,092.001,092.001,092.001,092.00+0.00%00.00
Sep 14, 20261,092.001,092.001,092.001,092.001,092.00-0.46%1000.61
Sep 11, 20261,097.001,097.001,097.001,097.001,097.00+0.00%00.00
Sep 10, 20261,097.001,097.001,097.001,097.001,097.00-0.09%1000.60
Sep 09, 20261,098.001,098.001,098.001,098.001,098.00+0.00%00.00
Sep 08, 20261,098.001,098.001,098.001,098.001,098.00+0.00%00.00
Sep 07, 20261,098.001,098.001,098.001,098.001,098.00+2.04%1000.61
Sep 04, 20261,076.001,076.001,076.001,076.001,076.00+0.00%00.00
Sep 03, 20261,076.001,076.001,076.001,076.001,076.00+1.51%1000.57
Sep 02, 20261,075.001,075.001,060.001,060.001,060.00-1.30%3001.75
Sep 01, 20261,074.001,074.001,074.001,074.001,074.00+0.09%1000.58
Aug 31, 20261,068.001,073.001,068.001,073.001,073.00+0.47%2001.15
Aug 28, 20261,072.001,072.001,041.001,068.001,068.00-0.28%8004.94
Aug 27, 20261,070.001,071.001,070.001,071.001,071.00+0.09%2001.26
Aug 26, 20261,070.001,070.001,070.001,070.001,070.00+0.94%1000.64
Aug 25, 20261,060.001,060.001,042.001,060.001,060.00+0.00%00.00
Aug 24, 20261,042.001,060.001,042.001,060.001,060.00+1.73%5003.32