B&P Co., Ltd. 7804
TSE · Japan · Kommerzielle Dienstleistungen
¥2.565,00+42,00 (+1,66 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.565,00 | +1,66 % | ¥2.548,00 | ¥2.568,00 | ¥2.548,00 | 3,80K |
| 2026-10-01 | ¥2.523,00 | +0,52 % | ¥2.510,00 | ¥2.550,00 | ¥2.505,00 | 6,00K |
| 2026-09-30 | ¥2.510,00 | +1,70 % | ¥2.468,00 | ¥2.665,00 | ¥2.461,00 | 21,40K |
| 2026-09-29 | ¥2.468,00 | +0,94 % | ¥2.444,00 | ¥2.475,00 | ¥2.439,00 | 10,10K |
| 2026-09-28 | ¥2.445,00 | +1,03 % | ¥2.429,00 | ¥2.445,00 | ¥2.429,00 | 5,60K |
| 2026-09-25 | ¥2.420,00 | +0,58 % | ¥2.408,00 | ¥2.423,00 | ¥2.408,00 | 7,20K |
| 2026-09-24 | ¥2.406,00 | +0,04 % | ¥2.405,00 | ¥2.409,00 | ¥2.403,00 | 4,70K |
| 2026-09-18 | ¥2.405,00 | -0,12 % | ¥2.408,00 | ¥2.415,00 | ¥2.402,00 | 3,10K |
| 2026-09-17 | ¥2.408,00 | +1,01 % | ¥2.404,00 | ¥2.410,00 | ¥2.385,00 | 2,90K |
| 2026-09-16 | ¥2.384,00 | -0,50 % | ¥2.399,00 | ¥2.399,00 | ¥2.381,00 | 1,90K |
| 2026-09-15 | ¥2.396,00 | -0,33 % | ¥2.400,00 | ¥2.408,00 | ¥2.381,00 | 2,90K |
| 2026-09-14 | ¥2.404,00 | +0,04 % | ¥2.415,00 | ¥2.415,00 | ¥2.380,00 | 1,30K |
| 2026-09-11 | ¥2.403,00 | -0,46 % | ¥2.395,00 | ¥2.403,00 | ¥2.366,00 | 3,30K |
| 2026-09-10 | ¥2.414,00 | +1,05 % | ¥2.420,00 | ¥2.428,00 | ¥2.389,00 | 6,80K |
| 2026-09-09 | ¥2.389,00 | +0,38 % | ¥2.371,00 | ¥2.390,00 | ¥2.363,00 | 4,10K |
| 2026-09-08 | ¥2.380,00 | -0,08 % | ¥2.367,00 | ¥2.380,00 | ¥2.362,00 | 1,40K |
| 2026-09-07 | ¥2.382,00 | 0,00 % | ¥2.382,00 | ¥2.388,00 | ¥2.375,00 | 2,10K |
| 2026-09-04 | ¥2.382,00 | +0,08 % | ¥2.381,00 | ¥2.382,00 | ¥2.359,00 | 1,10K |
| 2026-09-03 | ¥2.380,00 | +0,04 % | ¥2.379,00 | ¥2.380,00 | ¥2.369,00 | 600 |
| 2026-09-02 | ¥2.379,00 | -0,25 % | ¥2.385,00 | ¥2.385,00 | ¥2.355,00 | 2,00K |
| 2026-09-01 | ¥2.385,00 | +0,55 % | ¥2.384,00 | ¥2.386,00 | ¥2.360,00 | 3,30K |
| 2026-08-31 | ¥2.372,00 | +0,81 % | ¥2.368,00 | ¥2.372,00 | ¥2.353,00 | 1,90K |
| 2026-08-28 | ¥2.353,00 | +0,73 % | ¥2.337,00 | ¥2.366,00 | ¥2.337,00 | 4,70K |
| 2026-08-27 | ¥2.336,00 | -0,04 % | ¥2.330,00 | ¥2.336,00 | ¥2.330,00 | 1,30K |
| 2026-08-26 | ¥2.337,00 | -0,04 % | ¥2.339,00 | ¥2.339,00 | ¥2.320,00 | 1,40K |
| 2026-08-25 | ¥2.338,00 | +0,52 % | ¥2.332,00 | ¥2.343,00 | ¥2.290,00 | 3,50K |
| 2026-08-24 | ¥2.326,00 | +0,35 % | ¥2.322,00 | ¥2.342,00 | ¥2.316,00 | 3,00K |
| 2026-08-21 | ¥2.318,00 | +0,43 % | ¥2.308,00 | ¥2.320,00 | ¥2.308,00 | 900 |
| 2026-08-20 | ¥2.308,00 | +0,35 % | ¥2.331,00 | ¥2.331,00 | ¥2.304,00 | 700 |
| 2026-08-19 | ¥2.300,00 | -1,46 % | ¥2.310,00 | ¥2.310,00 | ¥2.283,00 | 2,00K |
| 2026-08-18 | ¥2.334,00 | 0,00 % | ¥2.335,00 | ¥2.335,00 | ¥2.320,00 | 700 |
| 2026-08-17 | ¥2.334,00 | +0,30 % | ¥2.350,00 | ¥2.350,00 | ¥2.323,00 | 1,70K |
| 2026-08-14 | ¥2.327,00 | +1,13 % | ¥2.315,00 | ¥2.327,00 | ¥2.310,00 | 1,00K |
| 2026-08-13 | ¥2.301,00 | +0,31 % | ¥2.316,00 | ¥2.322,00 | ¥2.299,00 | 1,50K |
| 2026-08-12 | ¥2.294,00 | +1,28 % | ¥2.272,00 | ¥2.294,00 | ¥2.271,00 | 1,80K |
| 2026-08-10 | ¥2.265,00 | +0,22 % | ¥2.310,00 | ¥2.314,00 | ¥2.262,00 | 2,90K |
| 2026-08-07 | ¥2.260,00 | -0,09 % | ¥2.262,00 | ¥2.262,00 | ¥2.250,00 | 900 |
| 2026-08-06 | ¥2.262,00 | -0,66 % | ¥2.279,00 | ¥2.279,00 | ¥2.262,00 | 1,10K |
| 2026-08-05 | ¥2.277,00 | +0,18 % | ¥2.273,00 | ¥2.279,00 | ¥2.270,00 | 1,20K |
| 2026-08-04 | ¥2.273,00 | +0,66 % | ¥2.259,00 | ¥2.273,00 | ¥2.246,00 | 1,30K |
| 2026-08-03 | ¥2.258,00 | 0,00 % | ¥2.276,00 | ¥2.276,00 | ¥2.247,00 | 3,00K |
| 2026-07-31 | ¥2.258,00 | -2,55 % | ¥2.329,00 | ¥2.329,00 | ¥2.246,00 | 2,10K |
| 2026-07-30 | ¥2.317,00 | +2,12 % | ¥2.297,00 | ¥2.330,00 | ¥2.271,00 | 3,30K |
| 2026-07-29 | ¥2.269,00 | +0,13 % | ¥2.266,00 | ¥2.280,00 | ¥2.230,00 | 2,30K |
| 2026-07-28 | ¥2.266,00 | +1,61 % | ¥2.266,00 | ¥2.266,00 | ¥2.264,00 | 1,70K |
| 2026-07-27 | ¥2.230,00 | +0,59 % | ¥2.218,00 | ¥2.230,00 | ¥2.203,00 | 3,40K |
| 2026-07-24 | ¥2.217,00 | +0,41 % | ¥2.202,00 | ¥2.217,00 | ¥2.200,00 | 600 |
| 2026-07-23 | ¥2.208,00 | +0,09 % | ¥2.207,00 | ¥2.228,00 | ¥2.200,00 | 1,70K |
| 2026-07-22 | ¥2.206,00 | +0,14 % | ¥2.203,00 | ¥2.230,00 | ¥2.200,00 | 1,70K |
| 2026-07-21 | ¥2.203,00 | -1,26 % | ¥2.222,00 | ¥2.222,00 | ¥2.203,00 | 2,00K |
| 2026-07-17 | ¥2.231,00 | -0,71 % | ¥2.222,00 | ¥2.231,00 | ¥2.210,00 | 1,10K |
| 2026-07-16 | ¥2.247,00 | -1,36 % | ¥2.228,00 | ¥2.247,00 | ¥2.224,00 | 1,20K |
| 2026-07-15 | ¥2.278,00 | +3,50 % | ¥2.191,00 | ¥2.278,00 | ¥2.191,00 | 2,40K |
| 2026-07-14 | ¥2.201,00 | +0,78 % | ¥2.184,00 | ¥2.201,00 | ¥2.184,00 | 1,30K |
| 2026-07-13 | ¥2.184,00 | -0,59 % | ¥2.185,00 | ¥2.198,00 | ¥2.184,00 | 1,90K |
| 2026-07-10 | ¥2.197,00 | -1,04 % | ¥2.226,00 | ¥2.233,00 | ¥2.178,00 | 2,70K |
| 2026-07-09 | ¥2.220,00 | -1,64 % | ¥2.280,00 | ¥2.280,00 | ¥2.200,00 | 2,20K |
| 2026-07-08 | ¥2.257,00 | +0,09 % | ¥2.255,00 | ¥2.257,00 | ¥2.255,00 | 400 |
| 2026-07-07 | ¥2.255,00 | 0,00 % | ¥2.255,00 | ¥2.260,00 | ¥2.255,00 | 500 |
| 2026-07-06 | ¥2.255,00 | +0,22 % | ¥2.250,00 | ¥2.255,00 | ¥2.246,00 | 1,40K |
| 2026-07-03 | ¥2.250,00 | +0,54 % | ¥2.238,00 | ¥2.251,00 | ¥2.216,00 | 1,50K |
| 2026-07-02 | ¥2.238,00 | +0,04 % | ¥2.237,00 | ¥2.238,00 | ¥2.216,00 | 2,30K |
| 2026-07-01 | ¥2.237,00 | +0,22 % | ¥2.220,00 | ¥2.240,00 | ¥2.220,00 | 800 |
| 2026-06-30 | ¥2.232,00 | -0,36 % | ¥2.227,00 | ¥2.250,00 | ¥2.215,00 | 1,00K |
| 2026-06-29 | ¥2.240,00 | +0,49 % | ¥2.229,00 | ¥2.240,00 | ¥2.212,00 | 800 |
| 2026-06-26 | ¥2.229,00 | +1,69 % | ¥2.223,00 | ¥2.229,00 | ¥2.194,00 | 3,80K |
| 2026-06-25 | ¥2.192,00 | +1,53 % | ¥2.170,00 | ¥2.192,00 | ¥2.165,00 | 900 |
| 2026-06-24 | ¥2.159,00 | +1,50 % | ¥2.158,00 | ¥2.159,00 | ¥2.158,00 | 400 |
| 2026-06-23 | ¥2.127,00 | -0,05 % | ¥2.126,00 | ¥2.189,00 | ¥2.126,00 | 2,10K |
| 2026-06-22 | ¥2.128,00 | +0,42 % | ¥2.120,00 | ¥2.129,00 | ¥2.120,00 | 1,50K |
| 2026-06-19 | ¥2.119,00 | -0,98 % | ¥2.127,00 | ¥2.166,00 | ¥2.112,00 | 3,30K |
| 2026-06-18 | ¥2.140,00 | -1,38 % | ¥2.151,00 | ¥2.169,00 | ¥2.121,00 | 3,60K |
| 2026-06-17 | ¥2.170,00 | -2,78 % | ¥2.225,00 | ¥2.238,00 | ¥2.170,00 | 3,90K |
| 2026-06-16 | ¥2.232,00 | +0,09 % | ¥2.230,00 | ¥2.232,00 | ¥2.223,00 | 400 |
| 2026-06-15 | ¥2.230,00 | -0,40 % | ¥2.240,00 | ¥2.262,00 | ¥2.216,00 | 2,30K |
| 2026-06-12 | ¥2.239,00 | +1,50 % | ¥2.209,00 | ¥2.240,00 | ¥2.209,00 | 600 |
| 2026-06-11 | ¥2.206,00 | -0,54 % | ¥2.238,00 | ¥2.238,00 | ¥2.206,00 | 900 |
| 2026-06-10 | ¥2.218,00 | -0,67 % | ¥2.283,00 | ¥2.283,00 | ¥2.200,00 | 4,00K |
| 2026-06-09 | ¥2.233,00 | +2,06 % | ¥2.188,00 | ¥2.265,00 | ¥2.138,00 | 3,20K |
| 2026-06-08 | ¥2.188,00 | +2,34 % | ¥2.117,00 | ¥2.188,00 | ¥2.101,00 | 2,60K |
| 2026-06-05 | ¥2.138,00 | +1,33 % | ¥2.112,00 | ¥2.138,00 | ¥2.112,00 | 1,20K |
| 2026-06-04 | ¥2.110,00 | -0,75 % | ¥2.101,00 | ¥2.125,00 | ¥2.101,00 | 1,00K |
| 2026-06-03 | ¥2.126,00 | +1,14 % | ¥2.103,00 | ¥2.133,00 | ¥2.101,00 | 1,90K |
| 2026-06-02 | ¥2.102,00 | -1,27 % | ¥2.126,00 | ¥2.130,00 | ¥2.102,00 | 3,10K |
| 2026-06-01 | ¥2.129,00 | -2,87 % | ¥2.170,00 | ¥2.193,00 | ¥2.108,00 | 2,50K |
| 2026-05-29 | ¥2.192,00 | -0,32 % | ¥2.199,00 | ¥2.222,00 | ¥2.182,00 | 2,30K |
| 2026-05-28 | ¥2.199,00 | +0,83 % | ¥2.186,00 | ¥2.199,00 | ¥2.181,00 | 500 |
| 2026-05-27 | ¥2.181,00 | -0,46 % | ¥2.163,00 | ¥2.200,00 | ¥2.163,00 | 1,40K |
| 2026-05-26 | ¥2.191,00 | +0,83 % | ¥2.153,00 | ¥2.191,00 | ¥2.138,00 | 2,10K |
| 2026-05-25 | ¥2.173,00 | +2,50 % | ¥2.123,00 | ¥2.174,00 | ¥2.106,00 | 4,40K |