BIKE-O & Co., Ltd. 3377
TSE · Japan · Distribution Services
¥407.00-4.00 (-0.97%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥405.00 | -1.46% | ¥408.00 | ¥408.00 | ¥400.00 | 26.90K |
| 2026-10-01 | ¥411.00 | +3.01% | ¥435.00 | ¥437.00 | ¥405.00 | 256.50K |
| 2026-09-30 | ¥399.00 | +1.27% | ¥394.00 | ¥404.00 | ¥390.00 | 41.20K |
| 2026-09-29 | ¥394.00 | +0.51% | ¥392.00 | ¥394.00 | ¥388.00 | 11.30K |
| 2026-09-28 | ¥392.00 | +0.26% | ¥391.00 | ¥394.00 | ¥389.00 | 6.30K |
| 2026-09-25 | ¥391.00 | 0.00% | ¥392.00 | ¥392.00 | ¥389.00 | 9.20K |
| 2026-09-24 | ¥391.00 | +0.77% | ¥390.00 | ¥391.00 | ¥388.00 | 3.60K |
| 2026-09-18 | ¥388.00 | -0.77% | ¥391.00 | ¥391.00 | ¥388.00 | 2.00K |
| 2026-09-17 | ¥391.00 | +1.56% | ¥384.00 | ¥391.00 | ¥384.00 | 5.70K |
| 2026-09-16 | ¥385.00 | +0.79% | ¥382.00 | ¥386.00 | ¥382.00 | 5.90K |
| 2026-09-15 | ¥382.00 | +0.26% | ¥381.00 | ¥382.00 | ¥381.00 | 4.60K |
| 2026-09-14 | ¥381.00 | -0.26% | ¥380.00 | ¥382.00 | ¥380.00 | 1.90K |
| 2026-09-11 | ¥382.00 | -0.52% | ¥383.00 | ¥383.00 | ¥381.00 | 2.30K |
| 2026-09-10 | ¥384.00 | 0.00% | ¥382.00 | ¥384.00 | ¥382.00 | 2.80K |
| 2026-09-09 | ¥384.00 | -1.29% | ¥391.00 | ¥392.00 | ¥384.00 | 6.70K |
| 2026-09-08 | ¥389.00 | +0.26% | ¥387.00 | ¥391.00 | ¥387.00 | 4.00K |
| 2026-09-07 | ¥388.00 | +0.52% | ¥389.00 | ¥389.00 | ¥387.00 | 3.40K |
| 2026-09-04 | ¥386.00 | +0.78% | ¥384.00 | ¥386.00 | ¥383.00 | 2.50K |
| 2026-09-03 | ¥383.00 | -0.52% | ¥385.00 | ¥385.00 | ¥381.00 | 6.80K |
| 2026-09-02 | ¥385.00 | -2.04% | ¥392.00 | ¥392.00 | ¥385.00 | 14.50K |
| 2026-09-01 | ¥393.00 | +0.51% | ¥393.00 | ¥396.00 | ¥393.00 | 8.10K |
| 2026-08-31 | ¥391.00 | -1.26% | ¥398.00 | ¥398.00 | ¥389.00 | 20.70K |
| 2026-08-28 | ¥396.00 | -0.25% | ¥397.00 | ¥398.00 | ¥396.00 | 7.40K |
| 2026-08-27 | ¥397.00 | 0.00% | ¥397.00 | ¥397.00 | ¥394.00 | 15.00K |
| 2026-08-26 | ¥397.00 | -0.25% | ¥398.00 | ¥398.00 | ¥397.00 | 8.70K |
| 2026-08-25 | ¥398.00 | +1.02% | ¥399.00 | ¥399.00 | ¥395.00 | 15.00K |
| 2026-08-24 | ¥394.00 | -0.76% | ¥397.00 | ¥397.00 | ¥394.00 | 21.40K |
| 2026-08-21 | ¥397.00 | +0.76% | ¥397.00 | ¥399.00 | ¥395.00 | 10.10K |
| 2026-08-20 | ¥394.00 | 0.00% | ¥395.00 | ¥397.00 | ¥393.00 | 21.20K |
| 2026-08-19 | ¥394.00 | -0.51% | ¥396.00 | ¥399.00 | ¥390.00 | 63.70K |
| 2026-08-18 | ¥396.00 | +1.80% | ¥390.00 | ¥397.00 | ¥385.00 | 41.20K |
| 2026-08-17 | ¥389.00 | -0.51% | ¥391.00 | ¥394.00 | ¥388.00 | 27.40K |
| 2026-08-14 | ¥391.00 | 0.00% | ¥391.00 | ¥392.00 | ¥388.00 | 6.20K |
| 2026-08-13 | ¥391.00 | +0.51% | ¥389.00 | ¥393.00 | ¥389.00 | 16.60K |
| 2026-08-12 | ¥389.00 | +0.78% | ¥386.00 | ¥391.00 | ¥386.00 | 38.70K |
| 2026-08-10 | ¥386.00 | +1.05% | ¥385.00 | ¥387.00 | ¥382.00 | 26.60K |
| 2026-08-07 | ¥382.00 | -0.52% | ¥382.00 | ¥384.00 | ¥380.00 | 18.10K |
| 2026-08-06 | ¥384.00 | +1.59% | ¥377.00 | ¥385.00 | ¥376.00 | 34.30K |
| 2026-08-05 | ¥378.00 | +1.61% | ¥371.00 | ¥378.00 | ¥371.00 | 17.00K |
| 2026-08-04 | ¥372.00 | +0.54% | ¥371.00 | ¥374.00 | ¥371.00 | 6.10K |
| 2026-08-03 | ¥370.00 | -0.80% | ¥372.00 | ¥372.00 | ¥368.00 | 13.60K |
| 2026-07-31 | ¥373.00 | 0.00% | ¥372.00 | ¥377.00 | ¥372.00 | 9.50K |
| 2026-07-30 | ¥373.00 | +0.54% | ¥372.00 | ¥373.00 | ¥370.00 | 4.60K |
| 2026-07-29 | ¥371.00 | 0.00% | ¥372.00 | ¥373.00 | ¥370.00 | 4.80K |
| 2026-07-28 | ¥371.00 | -1.07% | ¥378.00 | ¥378.00 | ¥370.00 | 26.40K |
| 2026-07-27 | ¥375.00 | -1.06% | ¥381.00 | ¥381.00 | ¥371.00 | 30.10K |
| 2026-07-24 | ¥379.00 | -0.79% | ¥381.00 | ¥381.00 | ¥377.00 | 6.30K |
| 2026-07-23 | ¥382.00 | +1.33% | ¥377.00 | ¥382.00 | ¥377.00 | 20.10K |
| 2026-07-22 | ¥377.00 | +1.89% | ¥371.00 | ¥382.00 | ¥371.00 | 42.40K |
| 2026-07-21 | ¥370.00 | +0.54% | ¥370.00 | ¥373.00 | ¥368.00 | 12.10K |
| 2026-07-17 | ¥368.00 | 0.00% | ¥367.00 | ¥372.00 | ¥363.00 | 29.30K |
| 2026-07-16 | ¥368.00 | +0.27% | ¥368.00 | ¥370.00 | ¥367.00 | 18.20K |
| 2026-07-15 | ¥367.00 | 0.00% | ¥369.00 | ¥369.00 | ¥366.00 | 11.90K |
| 2026-07-14 | ¥367.00 | +0.27% | ¥367.00 | ¥370.00 | ¥366.00 | 18.60K |
| 2026-07-13 | ¥366.00 | -0.27% | ¥367.00 | ¥367.00 | ¥365.00 | 10.90K |
| 2026-07-10 | ¥367.00 | 0.00% | ¥367.00 | ¥367.00 | ¥366.00 | 12.40K |
| 2026-07-09 | ¥367.00 | +0.27% | ¥367.00 | ¥368.00 | ¥365.00 | 5.70K |
| 2026-07-08 | ¥366.00 | -0.27% | ¥365.00 | ¥370.00 | ¥365.00 | 31.30K |
| 2026-07-07 | ¥367.00 | -1.08% | ¥372.00 | ¥372.00 | ¥367.00 | 18.80K |
| 2026-07-06 | ¥371.00 | -0.54% | ¥373.00 | ¥373.00 | ¥366.00 | 51.90K |
| 2026-07-03 | ¥373.00 | -0.27% | ¥376.00 | ¥377.00 | ¥373.00 | 67.10K |
| 2026-07-02 | ¥374.00 | -0.53% | ¥377.00 | ¥377.00 | ¥373.00 | 15.10K |
| 2026-07-01 | ¥376.00 | -1.57% | ¥366.00 | ¥376.00 | ¥366.00 | 50.90K |
| 2026-06-30 | ¥382.00 | -0.52% | ¥401.00 | ¥406.00 | ¥379.00 | 179.80K |
| 2026-06-29 | ¥384.00 | 0.00% | ¥389.00 | ¥390.00 | ¥383.00 | 35.80K |
| 2026-06-26 | ¥384.00 | +0.26% | ¥381.00 | ¥387.00 | ¥380.00 | 42.90K |
| 2026-06-25 | ¥383.00 | +4.93% | ¥368.00 | ¥384.00 | ¥368.00 | 52.60K |
| 2026-06-24 | ¥365.00 | +1.11% | ¥360.00 | ¥365.00 | ¥359.00 | 16.00K |
| 2026-06-23 | ¥361.00 | +0.56% | ¥359.00 | ¥363.00 | ¥358.00 | 7.10K |
| 2026-06-22 | ¥359.00 | -1.91% | ¥367.00 | ¥368.00 | ¥359.00 | 28.30K |
| 2026-06-19 | ¥366.00 | -1.08% | ¥370.00 | ¥370.00 | ¥366.00 | 10.60K |
| 2026-06-18 | ¥370.00 | 0.00% | ¥368.00 | ¥370.00 | ¥368.00 | 7.20K |
| 2026-06-17 | ¥370.00 | 0.00% | ¥370.00 | ¥370.00 | ¥368.00 | 10.20K |
| 2026-06-16 | ¥370.00 | -0.54% | ¥370.00 | ¥371.00 | ¥370.00 | 4.20K |
| 2026-06-15 | ¥372.00 | 0.00% | ¥372.00 | ¥372.00 | ¥371.00 | 4.90K |
| 2026-06-12 | ¥372.00 | +0.27% | ¥370.00 | ¥373.00 | ¥370.00 | 3.40K |
| 2026-06-11 | ¥371.00 | -0.27% | ¥372.00 | ¥372.00 | ¥369.00 | 3.20K |
| 2026-06-10 | ¥372.00 | 0.00% | ¥370.00 | ¥372.00 | ¥370.00 | 4.00K |
| 2026-06-09 | ¥372.00 | +0.27% | ¥371.00 | ¥374.00 | ¥371.00 | 11.50K |
| 2026-06-08 | ¥371.00 | 0.00% | ¥370.00 | ¥375.00 | ¥369.00 | 20.90K |
| 2026-06-05 | ¥371.00 | +0.27% | ¥370.00 | ¥372.00 | ¥370.00 | 3.80K |
| 2026-06-04 | ¥370.00 | 0.00% | ¥370.00 | ¥371.00 | ¥370.00 | 9.60K |
| 2026-06-03 | ¥370.00 | 0.00% | ¥370.00 | ¥371.00 | ¥370.00 | 8.20K |
| 2026-06-02 | ¥370.00 | 0.00% | ¥370.00 | ¥371.00 | ¥370.00 | 6.30K |
| 2026-06-01 | ¥370.00 | -0.80% | ¥373.00 | ¥374.00 | ¥370.00 | 10.90K |
| 2026-05-29 | ¥373.00 | -0.53% | ¥375.00 | ¥375.00 | ¥372.00 | 18.80K |
| 2026-05-28 | ¥375.00 | -1.06% | ¥377.00 | ¥378.00 | ¥374.00 | 11.50K |
| 2026-05-27 | ¥379.00 | -0.26% | ¥383.00 | ¥383.00 | ¥378.00 | 10.90K |
| 2026-05-26 | ¥380.00 | -1.30% | ¥383.00 | ¥383.00 | ¥379.00 | 17.60K |
| 2026-05-25 | ¥385.00 | -0.26% | ¥389.00 | ¥389.00 | ¥384.00 | 7.80K |