BIC Cameras Inc. 3048
TSE · Japan · Distribution Services
¥1,665.50-12.50 (-0.74%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,665.50 | -0.74% | ¥1,673.00 | ¥1,676.50 | ¥1,648.50 | 628.20K |
| 2026-09-30 | ¥1,678.00 | -0.65% | ¥1,685.00 | ¥1,687.50 | ¥1,652.50 | 690.70K |
| 2026-09-29 | ¥1,689.00 | -0.35% | ¥1,706.50 | ¥1,716.50 | ¥1,689.00 | 504.10K |
| 2026-09-28 | ¥1,695.00 | -2.31% | ¥1,730.00 | ¥1,737.50 | ¥1,688.00 | 820.50K |
| 2026-09-25 | ¥1,735.00 | +0.61% | ¥1,727.00 | ¥1,743.50 | ¥1,725.00 | 623.20K |
| 2026-09-24 | ¥1,724.50 | +0.09% | ¥1,718.50 | ¥1,745.00 | ¥1,715.50 | 698.00K |
| 2026-09-18 | ¥1,723.00 | -2.10% | ¥1,751.50 | ¥1,753.50 | ¥1,720.50 | 1.70M |
| 2026-09-17 | ¥1,760.00 | +0.23% | ¥1,756.00 | ¥1,774.00 | ¥1,750.50 | 393.90K |
| 2026-09-16 | ¥1,756.00 | 0.00% | ¥1,757.50 | ¥1,772.00 | ¥1,755.00 | 387.20K |
| 2026-09-15 | ¥1,756.00 | +0.37% | ¥1,769.00 | ¥1,772.00 | ¥1,746.00 | 388.80K |
| 2026-09-14 | ¥1,749.50 | +2.34% | ¥1,721.00 | ¥1,749.50 | ¥1,713.50 | 492.50K |
| 2026-09-11 | ¥1,709.50 | +0.18% | ¥1,690.50 | ¥1,722.50 | ¥1,690.00 | 507.90K |
| 2026-09-10 | ¥1,706.50 | +0.86% | ¥1,680.00 | ¥1,707.00 | ¥1,668.00 | 496.70K |
| 2026-09-09 | ¥1,692.00 | -1.20% | ¥1,700.00 | ¥1,711.00 | ¥1,679.50 | 587.30K |
| 2026-09-08 | ¥1,712.50 | -0.49% | ¥1,738.00 | ¥1,755.50 | ¥1,709.50 | 522.40K |
| 2026-09-07 | ¥1,721.00 | -1.54% | ¥1,731.50 | ¥1,745.00 | ¥1,715.50 | 452.00K |
| 2026-09-04 | ¥1,748.00 | +0.23% | ¥1,743.00 | ¥1,763.50 | ¥1,726.00 | 429.70K |
| 2026-09-03 | ¥1,744.00 | -0.40% | ¥1,740.00 | ¥1,764.50 | ¥1,729.50 | 524.00K |
| 2026-09-02 | ¥1,751.00 | -2.51% | ¥1,781.00 | ¥1,788.00 | ¥1,746.00 | 534.30K |
| 2026-09-01 | ¥1,796.00 | +0.84% | ¥1,774.00 | ¥1,801.50 | ¥1,772.00 | 589.30K |
| 2026-08-31 | ¥1,781.00 | -0.17% | ¥1,786.00 | ¥1,792.00 | ¥1,763.00 | 781.50K |
| 2026-08-28 | ¥1,784.00 | -0.61% | ¥1,770.00 | ¥1,784.00 | ¥1,742.50 | 2.58M |
| 2026-08-27 | ¥1,795.00 | -0.91% | ¥1,804.50 | ¥1,826.00 | ¥1,785.50 | 3.64M |
| 2026-08-26 | ¥1,811.50 | +0.42% | ¥1,803.50 | ¥1,823.50 | ¥1,802.00 | 1.50M |
| 2026-08-25 | ¥1,804.00 | +0.39% | ¥1,812.50 | ¥1,817.50 | ¥1,796.50 | 1.21M |
| 2026-08-24 | ¥1,797.00 | +0.39% | ¥1,797.00 | ¥1,808.50 | ¥1,786.00 | 1.32M |
| 2026-08-21 | ¥1,790.00 | -0.50% | ¥1,790.50 | ¥1,815.50 | ¥1,787.50 | 1.20M |
| 2026-08-20 | ¥1,799.00 | +3.01% | ¥1,754.50 | ¥1,799.00 | ¥1,754.50 | 1.39M |
| 2026-08-19 | ¥1,746.50 | +0.95% | ¥1,740.00 | ¥1,754.00 | ¥1,718.50 | 927.00K |
| 2026-08-18 | ¥1,730.00 | +0.82% | ¥1,714.50 | ¥1,739.50 | ¥1,703.50 | 952.20K |
| 2026-08-17 | ¥1,716.00 | -0.67% | ¥1,730.00 | ¥1,738.00 | ¥1,716.00 | 1.10M |
| 2026-08-14 | ¥1,727.50 | +0.32% | ¥1,712.00 | ¥1,736.00 | ¥1,708.50 | 986.10K |
| 2026-08-13 | ¥1,722.00 | -0.61% | ¥1,728.00 | ¥1,736.50 | ¥1,719.00 | 1.01M |
| 2026-08-12 | ¥1,732.50 | +0.67% | ¥1,728.00 | ¥1,736.50 | ¥1,708.00 | 1.00M |
| 2026-08-10 | ¥1,721.00 | +0.64% | ¥1,711.00 | ¥1,730.00 | ¥1,695.00 | 832.20K |
| 2026-08-07 | ¥1,710.00 | +1.30% | ¥1,702.00 | ¥1,715.50 | ¥1,690.50 | 776.70K |
| 2026-08-06 | ¥1,688.00 | +0.39% | ¥1,679.00 | ¥1,698.00 | ¥1,670.50 | 882.60K |
| 2026-08-05 | ¥1,681.50 | -0.36% | ¥1,689.00 | ¥1,702.50 | ¥1,669.00 | 668.90K |
| 2026-08-04 | ¥1,687.50 | -2.93% | ¥1,735.50 | ¥1,735.50 | ¥1,686.00 | 777.80K |
| 2026-08-03 | ¥1,738.50 | -0.32% | ¥1,738.00 | ¥1,759.00 | ¥1,719.00 | 718.60K |
| 2026-07-31 | ¥1,744.00 | -3.49% | ¥1,772.50 | ¥1,785.50 | ¥1,737.50 | 657.00K |
| 2026-07-30 | ¥1,807.00 | -1.69% | ¥1,848.00 | ¥1,848.50 | ¥1,787.50 | 742.70K |
| 2026-07-29 | ¥1,838.00 | +2.68% | ¥1,818.00 | ¥1,855.50 | ¥1,791.50 | 831.70K |
| 2026-07-28 | ¥1,790.00 | +1.76% | ¥1,770.50 | ¥1,796.00 | ¥1,753.00 | 540.90K |
| 2026-07-27 | ¥1,759.00 | +2.30% | ¥1,738.50 | ¥1,759.00 | ¥1,726.00 | 518.80K |
| 2026-07-24 | ¥1,719.50 | +0.67% | ¥1,701.50 | ¥1,722.00 | ¥1,698.50 | 506.70K |
| 2026-07-23 | ¥1,708.00 | +0.18% | ¥1,705.00 | ¥1,716.50 | ¥1,698.00 | 389.20K |
| 2026-07-22 | ¥1,705.00 | -0.61% | ¥1,697.00 | ¥1,711.50 | ¥1,681.00 | 508.10K |
| 2026-07-21 | ¥1,715.50 | +3.22% | ¥1,665.00 | ¥1,723.00 | ¥1,665.00 | 820.50K |
| 2026-07-17 | ¥1,662.00 | +0.82% | ¥1,658.50 | ¥1,683.50 | ¥1,652.50 | 680.60K |
| 2026-07-16 | ¥1,648.50 | +0.98% | ¥1,640.00 | ¥1,661.00 | ¥1,634.50 | 606.40K |
| 2026-07-15 | ¥1,632.50 | -0.64% | ¥1,656.50 | ¥1,660.00 | ¥1,630.00 | 960.00K |
| 2026-07-14 | ¥1,643.00 | +0.83% | ¥1,676.00 | ¥1,707.00 | ¥1,620.50 | 1.64M |
| 2026-07-13 | ¥1,629.50 | -0.67% | ¥1,643.50 | ¥1,648.00 | ¥1,621.50 | 617.60K |
| 2026-07-10 | ¥1,640.50 | -0.70% | ¥1,652.00 | ¥1,660.00 | ¥1,640.50 | 452.30K |
| 2026-07-09 | ¥1,652.00 | -0.87% | ¥1,665.50 | ¥1,667.00 | ¥1,652.00 | 399.60K |
| 2026-07-08 | ¥1,666.50 | +0.15% | ¥1,668.00 | ¥1,677.00 | ¥1,661.50 | 376.60K |
| 2026-07-07 | ¥1,664.00 | +1.71% | ¥1,640.00 | ¥1,678.00 | ¥1,634.00 | 533.10K |
| 2026-07-06 | ¥1,636.00 | +0.12% | ¥1,637.00 | ¥1,649.50 | ¥1,635.50 | 439.50K |
| 2026-07-03 | ¥1,634.00 | +1.30% | ¥1,634.00 | ¥1,652.50 | ¥1,625.50 | 497.60K |
| 2026-07-02 | ¥1,613.00 | +0.44% | ¥1,595.00 | ¥1,624.00 | ¥1,584.00 | 697.90K |
| 2026-07-01 | ¥1,606.00 | -2.84% | ¥1,653.00 | ¥1,655.00 | ¥1,597.00 | 720.60K |
| 2026-06-30 | ¥1,653.00 | -0.24% | ¥1,665.00 | ¥1,669.00 | ¥1,644.00 | 410.80K |
| 2026-06-29 | ¥1,657.00 | +1.16% | ¥1,643.00 | ¥1,666.50 | ¥1,638.00 | 526.00K |
| 2026-06-26 | ¥1,638.00 | +0.52% | ¥1,637.00 | ¥1,649.50 | ¥1,626.00 | 342.80K |
| 2026-06-25 | ¥1,629.50 | +0.09% | ¥1,646.00 | ¥1,648.00 | ¥1,628.00 | 349.80K |
| 2026-06-24 | ¥1,628.00 | +0.15% | ¥1,625.50 | ¥1,635.00 | ¥1,614.00 | 355.10K |
| 2026-06-23 | ¥1,625.50 | -1.25% | ¥1,645.00 | ¥1,645.00 | ¥1,616.50 | 467.40K |
| 2026-06-22 | ¥1,646.00 | -3.23% | ¥1,700.00 | ¥1,700.00 | ¥1,645.00 | 443.50K |
| 2026-06-19 | ¥1,701.00 | +2.10% | ¥1,665.00 | ¥1,702.00 | ¥1,659.00 | 719.40K |
| 2026-06-18 | ¥1,666.00 | -2.09% | ¥1,695.00 | ¥1,697.00 | ¥1,664.00 | 466.60K |
| 2026-06-17 | ¥1,701.50 | -0.03% | ¥1,715.00 | ¥1,727.00 | ¥1,693.50 | 274.20K |
| 2026-06-16 | ¥1,702.00 | -1.79% | ¥1,720.00 | ¥1,726.00 | ¥1,695.50 | 453.90K |
| 2026-06-15 | ¥1,733.00 | -1.08% | ¥1,750.00 | ¥1,755.00 | ¥1,733.00 | 450.50K |
| 2026-06-12 | ¥1,752.00 | -1.90% | ¥1,776.50 | ¥1,785.50 | ¥1,741.50 | 475.90K |
| 2026-06-11 | ¥1,786.00 | -0.14% | ¥1,792.00 | ¥1,794.50 | ¥1,763.00 | 366.60K |
| 2026-06-10 | ¥1,788.50 | +1.45% | ¥1,779.00 | ¥1,802.00 | ¥1,779.00 | 295.70K |
| 2026-06-09 | ¥1,763.00 | +0.06% | ¥1,774.00 | ¥1,792.00 | ¥1,755.00 | 336.70K |
| 2026-06-08 | ¥1,762.00 | +0.37% | ¥1,757.50 | ¥1,787.00 | ¥1,743.00 | 466.20K |
| 2026-06-05 | ¥1,755.50 | -2.15% | ¥1,797.00 | ¥1,811.50 | ¥1,744.50 | 453.20K |
| 2026-06-04 | ¥1,794.00 | +0.22% | ¥1,790.00 | ¥1,803.50 | ¥1,764.00 | 405.80K |
| 2026-06-03 | ¥1,790.00 | +0.53% | ¥1,781.00 | ¥1,799.00 | ¥1,772.50 | 299.40K |
| 2026-06-02 | ¥1,780.50 | +1.63% | ¥1,752.00 | ¥1,792.00 | ¥1,742.00 | 513.90K |
| 2026-06-01 | ¥1,752.00 | -1.46% | ¥1,776.00 | ¥1,777.00 | ¥1,729.50 | 414.30K |
| 2026-05-29 | ¥1,778.00 | +1.20% | ¥1,760.00 | ¥1,789.00 | ¥1,760.00 | 426.10K |
| 2026-05-28 | ¥1,757.00 | +1.86% | ¥1,731.00 | ¥1,757.00 | ¥1,716.50 | 339.70K |
| 2026-05-27 | ¥1,725.00 | +0.29% | ¥1,718.00 | ¥1,728.00 | ¥1,704.00 | 298.70K |
| 2026-05-26 | ¥1,720.00 | -1.26% | ¥1,740.00 | ¥1,740.00 | ¥1,710.00 | 386.10K |
| 2026-05-25 | ¥1,742.00 | -1.02% | ¥1,745.00 | ¥1,792.50 | ¥1,735.50 | 791.50K |
| 2026-05-22 | ¥1,760.00 | +1.59% | ¥1,730.00 | ¥1,760.00 | ¥1,715.00 | 378.80K |