Business Coach Inc.(JP:9562)
Â¥589.00-23.00 (-3.76%)
JP:9562
Business Coach Inc. historical prices
Â¥589.00
At close:-23.00 (-3.76%)
Want to see JP:9562 full AI Analyst Report?
Business Coach Inc. (9562) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 606.00 | 606.00 | 561.00 | 589.00 | 589.00 | -3.76% | 23,300 | 2.46 |
| Nov 10, 2026 | 577.00 | 630.00 | 546.00 | 612.00 | 612.00 | +28.30% | 70,100 | 8.25 |
| Nov 09, 2026 | 493.00 | 557.00 | 493.00 | 557.00 | 557.00 | +16.77% | 33,700 | 4.14 |
| Nov 06, 2026 | 472.00 | 486.00 | 469.00 | 477.00 | 477.00 | -1.24% | 17,800 | 2.27 |
| Nov 05, 2026 | 506.00 | 526.00 | 481.00 | 483.00 | 483.00 | -3.59% | 14,600 | 1.88 |
| Nov 04, 2026 | 517.00 | 523.00 | 501.00 | 501.00 | 501.00 | -1.76% | 10,000 | 1.31 |
| Nov 03, 2026 | 510.00 | 530.00 | 510.00 | 510.00 | 510.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 518.00 | 530.00 | 510.00 | 510.00 | 510.00 | -3.41% | 11,200 | 1.45 |
| Oct 30, 2026 | 523.00 | 545.00 | 523.00 | 528.00 | 528.00 | +0.96% | 9,100 | 1.18 |
| Oct 29, 2026 | 542.00 | 542.00 | 522.00 | 523.00 | 523.00 | -3.51% | 10,900 | 1.43 |
| Oct 28, 2026 | 559.00 | 559.00 | 542.00 | 542.00 | 542.00 | -2.17% | 6,300 | 0.83 |
| Oct 27, 2026 | 561.00 | 561.00 | 554.00 | 554.00 | 554.00 | +0.54% | 1,600 | 0.21 |
| Oct 26, 2026 | 562.00 | 564.00 | 551.00 | 551.00 | 551.00 | -1.96% | 2,400 | 0.31 |
| Oct 23, 2026 | 575.00 | 575.00 | 562.00 | 562.00 | 562.00 | -0.53% | 2,900 | 0.36 |
| Oct 22, 2026 | 567.00 | 573.00 | 565.00 | 565.00 | 565.00 | -0.35% | 3,300 | 0.41 |
| Oct 21, 2026 | 579.00 | 579.00 | 567.00 | 567.00 | 567.00 | -0.35% | 1,600 | 0.20 |
| Oct 20, 2026 | 577.00 | 589.00 | 567.00 | 569.00 | 569.00 | -4.21% | 6,200 | 0.76 |
| Oct 19, 2026 | 571.00 | 594.00 | 567.00 | 594.00 | 594.00 | +2.06% | 4,300 | 0.51 |
| Oct 16, 2026 | 568.00 | 582.00 | 567.00 | 582.00 | 582.00 | +2.46% | 900 | 0.10 |
| Oct 15, 2026 | 582.00 | 582.00 | 568.00 | 568.00 | 568.00 | -2.07% | 1,900 | 0.22 |
| Oct 14, 2026 | 581.00 | 585.00 | 580.00 | 580.00 | 580.00 | 0.00% | 3,000 | 0.34 |
| Oct 13, 2026 | 580.00 | 584.00 | 580.00 | 580.00 | 580.00 | -1.02% | 1,600 | 0.18 |
| Oct 12, 2026 | 586.00 | 605.00 | 585.00 | 586.00 | 586.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 586.00 | 605.00 | 585.00 | 586.00 | 586.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 605.00 | 605.00 | 585.00 | 586.00 | 586.00 | -3.14% | 1,500 | 0.16 |
| Oct 07, 2026 | 590.00 | 605.00 | 588.00 | 605.00 | 605.00 | +2.72% | 3,500 | 0.38 |
| Oct 06, 2026 | 556.00 | 589.00 | 556.00 | 589.00 | 589.00 | +4.80% | 13,300 | 1.45 |
| Oct 05, 2026 | 582.00 | 589.00 | 561.00 | 562.00 | 562.00 | -3.93% | 7,000 | 0.77 |
| Oct 02, 2026 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | -0.34% | 6,300 | 0.68 |
| Oct 01, 2026 | 601.00 | 602.00 | 586.00 | 587.00 | 587.00 | -1.68% | 8,100 | 0.87 |
| Sep 30, 2026 | 606.00 | 610.00 | 597.00 | 597.00 | 597.00 | -1.65% | 7,500 | 0.80 |
| Sep 29, 2026 | 623.00 | 633.00 | 601.00 | 607.00 | 607.00 | -12.41% | 35,700 | 4.00 |
| Sep 28, 2026 | 720.00 | 720.00 | 680.00 | 710.00 | 693.00 | -0.14% | 17,100 | 1.96 |
| Sep 25, 2026 | 695.00 | 719.00 | 694.00 | 711.00 | 693.98 | +2.75% | 16,299 | 1.90 |
| Sep 24, 2026 | 700.00 | 700.00 | 687.00 | 692.00 | 675.43 | +1.76% | 3,100 | 0.36 |
| Sep 23, 2026 | 680.00 | 704.00 | 680.00 | 680.00 | 663.72 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 680.00 | 704.00 | 680.00 | 680.00 | 663.72 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 680.00 | 704.00 | 680.00 | 680.00 | 663.72 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 680.00 | 704.00 | 680.00 | 680.00 | 663.72 | 0.00% | 5,100 | 0.56 |
| Sep 17, 2026 | 672.00 | 699.00 | 668.00 | 680.00 | 663.72 | +1.80% | 9,300 | 1.01 |
| Sep 16, 2026 | 653.00 | 694.00 | 653.00 | 668.00 | 652.01 | +2.93% | 7,100 | 0.76 |
| Sep 15, 2026 | 693.00 | 694.00 | 649.00 | 649.00 | 633.46 | -6.21% | 9,900 | 1.06 |
| Sep 14, 2026 | 696.00 | 697.00 | 674.00 | 692.00 | 675.43 | -0.57% | 5,700 | 0.60 |
| Sep 11, 2026 | 708.00 | 718.00 | 695.00 | 696.00 | 679.34 | -3.33% | 3,500 | 0.37 |
| Sep 10, 2026 | 684.00 | 720.00 | 684.00 | 720.00 | 702.76 | +4.96% | 11,500 | 1.21 |
| Sep 09, 2026 | 676.00 | 691.00 | 675.00 | 686.00 | 669.57 | +1.18% | 6,600 | 0.70 |
| Sep 08, 2026 | 670.00 | 695.00 | 662.00 | 678.00 | 661.77 | +2.11% | 10,200 | 1.08 |
| Sep 07, 2026 | 652.00 | 697.00 | 651.00 | 664.00 | 648.10 | +2.15% | 17,000 | 1.83 |
| Sep 04, 2026 | 645.00 | 730.00 | 639.00 | 650.00 | 634.44 | +1.88% | 44,200 | 5.09 |
| Sep 03, 2026 | 609.00 | 659.00 | 609.00 | 638.00 | 622.72 | +8.50% | 30,600 | 3.67 |
