BayCurrent, Inc 6532
TSE · Japan · Commercial Services
¥7,627.00-63.00 (-0.82%)
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 | ¥7,627.00 | -0.82% | ¥7,621.00 | ¥7,674.00 | ¥7,517.00 | 1.16M |
| 2026-09-30 | ¥7,690.00 | +1.24% | ¥7,659.00 | ¥7,700.00 | ¥7,583.00 | 1.07M |
| 2026-09-29 | ¥7,596.00 | -0.50% | ¥7,530.00 | ¥7,650.00 | ¥7,500.00 | 1.67M |
| 2026-09-28 | ¥7,634.00 | -0.51% | ¥7,608.00 | ¥7,700.00 | ¥7,581.00 | 961.00K |
| 2026-09-25 | ¥7,673.00 | +0.03% | ¥7,629.00 | ¥7,719.00 | ¥7,584.00 | 1.09M |
| 2026-09-24 | ¥7,671.00 | -3.29% | ¥7,615.00 | ¥7,754.00 | ¥7,596.00 | 1.55M |
| 2026-09-18 | ¥7,932.00 | +1.17% | ¥7,990.00 | ¥8,013.00 | ¥7,765.00 | 1.17M |
| 2026-09-17 | ¥7,840.00 | +3.53% | ¥7,650.00 | ¥7,905.00 | ¥7,571.00 | 909.40K |
| 2026-09-16 | ¥7,573.00 | -1.78% | ¥7,633.00 | ¥7,689.00 | ¥7,551.00 | 778.60K |
| 2026-09-15 | ¥7,710.00 | +0.25% | ¥7,839.00 | ¥7,859.00 | ¥7,616.00 | 981.20K |
| 2026-09-14 | ¥7,691.00 | +4.82% | ¥7,421.00 | ¥7,740.00 | ¥7,421.00 | 1.24M |
| 2026-09-11 | ¥7,337.00 | -0.53% | ¥7,345.00 | ¥7,371.00 | ¥7,192.00 | 1.02M |
| 2026-09-10 | ¥7,376.00 | +2.23% | ¥7,200.00 | ¥7,435.00 | ¥7,191.00 | 1.20M |
| 2026-09-09 | ¥7,215.00 | -1.64% | ¥7,113.00 | ¥7,329.00 | ¥7,106.00 | 1.01M |
| 2026-09-08 | ¥7,335.00 | -0.92% | ¥7,400.00 | ¥7,471.00 | ¥7,315.00 | 613.60K |
| 2026-09-07 | ¥7,403.00 | -5.38% | ¥7,711.00 | ¥7,754.00 | ¥7,401.00 | 1.30M |
| 2026-09-04 | ¥7,824.00 | -0.47% | ¥8,011.00 | ¥8,019.00 | ¥7,814.00 | 875.30K |
| 2026-09-03 | ¥7,861.00 | -0.32% | ¥7,810.00 | ¥7,864.00 | ¥7,689.00 | 1.14M |
| 2026-09-02 | ¥7,886.00 | -3.16% | ¥8,050.00 | ¥8,050.00 | ¥7,849.00 | 1.26M |
| 2026-09-01 | ¥8,143.00 | -0.60% | ¥8,206.00 | ¥8,270.00 | ¥8,119.00 | 1.13M |
| 2026-08-31 | ¥8,192.00 | +0.81% | ¥8,113.00 | ¥8,209.00 | ¥8,061.00 | 1.34M |
| 2026-08-28 | ¥8,126.00 | +2.09% | ¥7,922.00 | ¥8,210.00 | ¥7,922.00 | 1.15M |
| 2026-08-27 | ¥7,960.00 | +2.43% | ¥7,830.00 | ¥8,107.00 | ¥7,782.00 | 968.00K |
| 2026-08-26 | ¥7,771.00 | -0.50% | ¥7,739.00 | ¥7,927.00 | ¥7,739.00 | 697.60K |
| 2026-08-25 | ¥7,810.00 | +0.19% | ¥7,840.00 | ¥7,885.00 | ¥7,735.00 | 840.20K |
| 2026-08-24 | ¥7,795.00 | +4.14% | ¥7,480.00 | ¥7,811.00 | ¥7,450.00 | 1.22M |
| 2026-08-21 | ¥7,485.00 | -2.98% | ¥7,650.00 | ¥7,709.00 | ¥7,456.00 | 1.03M |
| 2026-08-20 | ¥7,715.00 | +3.88% | ¥7,800.00 | ¥7,834.00 | ¥7,636.00 | 1.09M |
| 2026-08-19 | ¥7,427.00 | +0.80% | ¥7,518.00 | ¥7,542.00 | ¥7,361.00 | 957.30K |
| 2026-08-18 | ¥7,368.00 | -0.43% | ¥7,346.00 | ¥7,473.00 | ¥7,273.00 | 792.80K |
| 2026-08-17 | ¥7,400.00 | -3.73% | ¥7,569.00 | ¥7,667.00 | ¥7,360.00 | 982.20K |
| 2026-08-14 | ¥7,687.00 | +4.46% | ¥7,483.00 | ¥7,759.00 | ¥7,363.00 | 1.65M |
| 2026-08-13 | ¥7,359.00 | -0.27% | ¥7,291.00 | ¥7,426.00 | ¥7,175.00 | 1.05M |
| 2026-08-12 | ¥7,379.00 | -0.19% | ¥7,302.00 | ¥7,471.00 | ¥7,302.00 | 1.13M |
| 2026-08-10 | ¥7,393.00 | +3.81% | ¥7,200.00 | ¥7,435.00 | ¥7,067.00 | 1.04M |
| 2026-08-07 | ¥7,122.00 | +1.08% | ¥7,019.00 | ¥7,255.00 | ¥6,966.00 | 1.04M |
| 2026-08-06 | ¥7,046.00 | +1.06% | ¥6,936.00 | ¥7,160.00 | ¥6,843.00 | 1.37M |
| 2026-08-05 | ¥6,972.00 | +2.33% | ¥6,858.00 | ¥6,976.00 | ¥6,856.00 | 920.80K |
| 2026-08-04 | ¥6,813.00 | -2.53% | ¥7,041.00 | ¥7,100.00 | ¥6,810.00 | 1.44M |
| 2026-08-03 | ¥6,990.00 | -2.09% | ¥7,289.00 | ¥7,315.00 | ¥6,878.00 | 1.14M |
| 2026-07-31 | ¥7,139.00 | -2.59% | ¥6,985.00 | ¥7,290.00 | ¥6,982.00 | 1.93M |
| 2026-07-30 | ¥7,329.00 | -1.04% | ¥7,540.00 | ¥7,728.00 | ¥7,233.00 | 2.25M |
| 2026-07-29 | ¥7,406.00 | +3.06% | ¥7,312.00 | ¥7,514.00 | ¥7,180.00 | 1.96M |
| 2026-07-28 | ¥7,186.00 | +1.13% | ¥7,352.00 | ¥7,415.00 | ¥7,069.00 | 2.24M |
| 2026-07-27 | ¥7,106.00 | +8.95% | ¥6,822.00 | ¥7,147.00 | ¥6,770.00 | 2.48M |
| 2026-07-24 | ¥6,522.00 | +4.69% | ¥6,330.00 | ¥6,560.00 | ¥6,262.00 | 1.69M |
| 2026-07-23 | ¥6,230.00 | +0.16% | ¥6,150.00 | ¥6,252.00 | ¥6,137.00 | 1.15M |
| 2026-07-22 | ¥6,220.00 | -3.67% | ¥6,357.00 | ¥6,404.00 | ¥6,195.00 | 1.60M |
| 2026-07-21 | ¥6,457.00 | -1.48% | ¥6,454.00 | ¥6,590.00 | ¥6,390.00 | 1.22M |
| 2026-07-17 | ¥6,554.00 | -2.98% | ¥6,937.00 | ¥7,036.00 | ¥6,553.00 | 2.16M |
| 2026-07-16 | ¥6,755.00 | +5.83% | ¥6,783.00 | ¥6,960.00 | ¥6,387.00 | 3.91M |
| 2026-07-15 | ¥6,383.00 | -6.79% | ¥6,713.00 | ¥6,780.00 | ¥6,364.00 | 2.19M |
| 2026-07-14 | ¥6,848.00 | +2.04% | ¥6,865.00 | ¥7,008.00 | ¥6,807.00 | 1.54M |
| 2026-07-13 | ¥6,711.00 | +0.28% | ¥6,700.00 | ¥6,761.00 | ¥6,605.00 | 1.49M |
| 2026-07-10 | ¥6,692.00 | +0.33% | ¥6,800.00 | ¥6,824.00 | ¥6,568.00 | 1.64M |
| 2026-07-09 | ¥6,670.00 | -0.89% | ¥6,633.00 | ¥6,799.00 | ¥6,598.00 | 1.41M |
| 2026-07-08 | ¥6,730.00 | -2.46% | ¥6,899.00 | ¥6,963.00 | ¥6,715.00 | 1.55M |
| 2026-07-07 | ¥6,900.00 | +1.26% | ¥6,887.00 | ¥7,011.00 | ¥6,801.00 | 1.76M |
| 2026-07-06 | ¥6,814.00 | +2.14% | ¥6,664.00 | ¥6,890.00 | ¥6,660.00 | 1.32M |
| 2026-07-03 | ¥6,671.00 | +1.77% | ¥6,939.00 | ¥6,939.00 | ¥6,565.00 | 2.21M |
| 2026-07-02 | ¥6,555.00 | +4.25% | ¥6,750.00 | ¥6,940.00 | ¥6,545.00 | 2.78M |
| 2026-07-01 | ¥6,288.00 | +4.17% | ¥6,294.00 | ¥6,404.00 | ¥6,182.00 | 1.91M |
| 2026-06-30 | ¥6,036.00 | -0.53% | ¥5,968.00 | ¥6,134.00 | ¥5,927.00 | 1.23M |
| 2026-06-29 | ¥6,068.00 | +9.71% | ¥5,823.00 | ¥6,069.00 | ¥5,823.00 | 1.99M |
| 2026-06-26 | ¥5,531.00 | +0.45% | ¥5,480.00 | ¥5,562.00 | ¥5,406.00 | 954.10K |
| 2026-06-25 | ¥5,506.00 | +0.18% | ¥5,535.00 | ¥5,565.00 | ¥5,432.00 | 710.70K |
| 2026-06-24 | ¥5,496.00 | +2.67% | ¥5,428.00 | ¥5,623.00 | ¥5,368.00 | 1.14M |
| 2026-06-23 | ¥5,353.00 | -1.92% | ¥5,370.00 | ¥5,442.00 | ¥5,230.00 | 1.23M |
| 2026-06-22 | ¥5,458.00 | +0.39% | ¥5,438.00 | ¥5,492.00 | ¥5,360.00 | 955.10K |
| 2026-06-19 | ¥5,437.00 | -5.95% | ¥5,322.00 | ¥5,442.00 | ¥5,138.00 | 2.79M |
| 2026-06-18 | ¥5,781.00 | +3.51% | ¥5,586.00 | ¥5,781.00 | ¥5,554.00 | 1.07M |
| 2026-06-17 | ¥5,585.00 | +0.99% | ¥5,538.00 | ¥5,662.00 | ¥5,467.00 | 876.00K |
| 2026-06-16 | ¥5,530.00 | +0.84% | ¥5,440.00 | ¥5,536.00 | ¥5,303.00 | 1.27M |
| 2026-06-15 | ¥5,484.00 | -1.10% | ¥5,621.00 | ¥5,668.00 | ¥5,484.00 | 1.09M |
| 2026-06-12 | ¥5,545.00 | -3.70% | ¥5,761.00 | ¥5,801.00 | ¥5,456.00 | 1.82M |
| 2026-06-11 | ¥5,758.00 | -1.25% | ¥5,831.00 | ¥5,861.00 | ¥5,583.00 | 1.39M |
| 2026-06-10 | ¥5,831.00 | -1.05% | ¥5,885.00 | ¥5,952.00 | ¥5,794.00 | 1.02M |
| 2026-06-09 | ¥5,893.00 | -1.16% | ¥5,999.00 | ¥6,020.00 | ¥5,873.00 | 1.24M |
| 2026-06-08 | ¥5,962.00 | -0.15% | ¥6,000.00 | ¥6,140.00 | ¥5,913.00 | 1.69M |
| 2026-06-05 | ¥5,971.00 | +1.95% | ¥5,957.00 | ¥6,044.00 | ¥5,900.00 | 1.04M |
| 2026-06-04 | ¥5,857.00 | -1.56% | ¥5,850.00 | ¥5,962.00 | ¥5,807.00 | 1.43M |
| 2026-06-03 | ¥5,950.00 | -0.92% | ¥5,848.00 | ¥5,963.00 | ¥5,718.00 | 1.32M |
| 2026-06-02 | ¥6,005.00 | -0.71% | ¥6,263.00 | ¥6,315.00 | ¥5,971.00 | 1.96M |
| 2026-06-01 | ¥6,048.00 | +7.69% | ¥5,980.00 | ¥6,237.00 | ¥5,886.00 | 2.59M |
| 2026-05-29 | ¥5,616.00 | +3.14% | ¥5,609.00 | ¥5,780.00 | ¥5,540.00 | 1.66M |
| 2026-05-28 | ¥5,445.00 | -6.28% | ¥5,650.00 | ¥5,744.00 | ¥5,414.00 | 1.40M |
| 2026-05-27 | ¥5,810.00 | +2.41% | ¥5,716.00 | ¥5,879.00 | ¥5,641.00 | 1.46M |
| 2026-05-26 | ¥5,673.00 | -0.16% | ¥5,732.00 | ¥5,811.00 | ¥5,588.00 | 1.18M |
| 2026-05-25 | ¥5,682.00 | -1.47% | ¥5,776.00 | ¥5,787.00 | ¥5,573.00 | 1.20M |
| 2026-05-22 | ¥5,767.00 | +4.15% | ¥5,525.00 | ¥5,767.00 | ¥5,448.00 | 1.71M |