Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

B&P Co., Ltd. (7804) Historical Prices

JP:7804 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,300.002,323.002,243.002,288.002,288.00-1.21%5,8000.94
Oct 29, 20262,214.002,356.002,157.002,316.002,316.00-6.01%51,7009.61
Oct 28, 20262,493.002,600.002,450.002,551.002,464.00-0.51%20,3003.99
Oct 27, 20262,561.002,592.002,545.002,564.002,476.56-1.19%7,1001.41
Oct 26, 20262,551.002,600.002,543.002,595.002,506.50+1.68%7,3001.47
Oct 23, 20262,540.002,559.002,520.002,552.002,464.97-0.78%4,7000.96
Oct 22, 20262,560.002,579.002,545.002,572.002,484.28+0.12%4,7000.96
Oct 21, 20262,553.002,569.002,550.002,569.002,481.39+0.12%3,0000.62
Oct 20, 20262,563.002,579.002,535.002,566.002,478.49+0.04%4,2000.87
Oct 19, 20262,555.002,570.002,524.002,565.002,477.52+0.79%7,7001.63
Oct 16, 20262,544.002,566.002,540.002,545.002,458.20-0.55%4,7001.01
Oct 15, 20262,562.002,570.002,550.002,559.002,471.73-0.19%4,3000.93
Oct 14, 20262,550.002,574.002,550.002,564.002,476.56-0.31%3,4000.74
Oct 13, 20262,540.002,572.002,540.002,572.002,484.28+0.59%5,8001.29
Oct 12, 20262,557.002,575.002,545.002,557.002,469.80+0.00%00.00
Oct 09, 20262,575.002,575.002,545.002,557.002,469.80-0.74%104,80036.30
Oct 08, 20262,562.002,579.002,562.002,576.002,488.15+0.55%3,6001.26
Oct 07, 20262,567.002,580.002,555.002,562.002,474.62+0.39%5,7002.03
Oct 06, 20262,580.002,580.002,543.002,552.002,464.97-1.28%10,5003.92
Oct 05, 20262,570.002,586.002,564.002,585.002,496.84+0.78%5,2002.00
Oct 02, 20262,548.002,568.002,548.002,565.002,477.52+1.66%3,8001.49
Oct 01, 20262,510.002,550.002,505.002,523.002,436.95+0.52%6,0002.42
Sep 30, 20262,468.002,665.002,461.002,510.002,424.40+1.70%21,4009.89
Sep 29, 20262,444.002,475.002,439.002,468.002,383.83+0.94%10,1004.95
Sep 28, 20262,429.002,445.002,429.002,445.002,361.62+1.03%5,6002.85
Sep 25, 20262,408.002,423.002,408.002,420.002,337.47+0.58%7,2003.86
Sep 24, 20262,405.002,409.002,403.002,406.002,323.95+0.04%4,7002.61
Sep 23, 20262,405.002,415.002,402.002,405.002,322.98+0.00%00.00
Sep 22, 20262,405.002,415.002,402.002,405.002,322.98+0.00%00.00
Sep 21, 20262,405.002,415.002,402.002,405.002,322.98+0.00%00.00
Sep 18, 20262,408.002,415.002,402.002,405.002,322.98-0.12%3,1001.66
Sep 17, 20262,404.002,410.002,385.002,408.002,325.88+1.01%2,9001.57
Sep 16, 20262,399.002,399.002,381.002,384.002,302.70-0.50%1,9001.02
Sep 15, 20262,400.002,408.002,381.002,396.002,314.29-0.33%2,9001.54
Sep 14, 20262,415.002,415.002,380.002,404.002,322.01+0.04%1,3000.68
Sep 11, 20262,395.002,403.002,366.002,403.002,321.05-0.46%3,3001.76
Sep 10, 20262,420.002,428.002,389.002,414.002,331.67+1.05%6,8003.77
Sep 09, 20262,371.002,390.002,363.002,389.002,307.53+0.38%4,1002.35
Sep 08, 20262,367.002,380.002,362.002,380.002,298.83-0.08%1,4000.80
Sep 07, 20262,382.002,388.002,375.002,382.002,300.76+0.00%2,1001.19
Sep 04, 20262,381.002,382.002,359.002,382.002,300.76+0.08%1,1000.61
Sep 03, 20262,379.002,380.002,369.002,380.002,298.83+0.04%6000.33
Sep 02, 20262,385.002,385.002,355.002,379.002,297.87-0.25%2,0001.10
Sep 01, 20262,384.002,386.002,360.002,385.002,303.66+0.55%3,3001.85
Aug 31, 20262,368.002,372.002,353.002,372.002,291.10+0.81%1,9001.06
Aug 28, 20262,337.002,366.002,337.002,353.002,272.75+0.73%4,7002.67
Aug 27, 20262,330.002,336.002,330.002,336.002,256.33-0.04%1,3000.73
Aug 26, 20262,339.002,339.002,320.002,337.002,257.30-0.04%1,4000.78
Aug 25, 20262,332.002,343.002,290.002,338.002,258.26+0.52%3,5002.00
Aug 24, 20262,322.002,342.002,316.002,326.002,246.67+0.35%3,0001.74