BCC Co.,Ltd. 7376
TSE · Japan · Commercial Services
¥705.00-25.00 (-3.42%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥705.00 | -3.42% | ¥715.00 | ¥715.00 | ¥640.00 | 87.20K |
| 2026-10-01 | ¥730.00 | -0.82% | ¥739.00 | ¥740.00 | ¥708.00 | 14.50K |
| 2026-09-30 | ¥736.00 | 0.00% | ¥737.00 | ¥742.00 | ¥718.00 | 7.10K |
| 2026-09-29 | ¥736.00 | -5.15% | ¥761.00 | ¥766.00 | ¥712.00 | 60.80K |
| 2026-09-28 | ¥776.00 | +0.78% | ¥779.00 | ¥779.00 | ¥742.00 | 11.80K |
| 2026-09-25 | ¥770.00 | -3.02% | ¥809.00 | ¥809.00 | ¥768.00 | 11.40K |
| 2026-09-24 | ¥794.00 | +0.51% | ¥789.00 | ¥835.00 | ¥786.00 | 35.80K |
| 2026-09-18 | ¥790.00 | +1.02% | ¥792.00 | ¥828.00 | ¥790.00 | 21.50K |
| 2026-09-17 | ¥782.00 | +0.77% | ¥761.00 | ¥791.00 | ¥761.00 | 9.60K |
| 2026-09-16 | ¥776.00 | -1.15% | ¥785.00 | ¥798.00 | ¥763.00 | 12.70K |
| 2026-09-15 | ¥785.00 | -1.88% | ¥785.00 | ¥796.00 | ¥770.00 | 10.60K |
| 2026-09-14 | ¥800.00 | +7.24% | ¥746.00 | ¥800.00 | ¥728.00 | 38.60K |
| 2026-09-11 | ¥746.00 | -1.71% | ¥759.00 | ¥759.00 | ¥693.00 | 54.10K |
| 2026-09-10 | ¥759.00 | -0.78% | ¥759.00 | ¥776.00 | ¥751.00 | 16.90K |
| 2026-09-09 | ¥765.00 | +1.86% | ¥760.00 | ¥821.00 | ¥756.00 | 72.70K |
| 2026-09-08 | ¥751.00 | +0.13% | ¥748.00 | ¥770.00 | ¥731.00 | 27.80K |
| 2026-09-07 | ¥750.00 | -5.42% | ¥808.00 | ¥846.00 | ¥749.00 | 93.50K |
| 2026-09-04 | ¥793.00 | -4.00% | ¥826.00 | ¥830.00 | ¥780.00 | 42.20K |
| 2026-09-03 | ¥826.00 | -0.48% | ¥830.00 | ¥872.00 | ¥826.00 | 24.90K |
| 2026-09-02 | ¥830.00 | -4.93% | ¥870.00 | ¥871.00 | ¥814.00 | 37.40K |
| 2026-09-01 | ¥873.00 | -5.01% | ¥895.00 | ¥918.00 | ¥871.00 | 60.70K |
| 2026-08-31 | ¥919.00 | +16.33% | ¥766.00 | ¥940.00 | ¥766.00 | 248.60K |
| 2026-08-28 | ¥790.00 | -3.54% | ¥804.00 | ¥820.00 | ¥775.00 | 78.50K |
| 2026-08-27 | ¥819.00 | +5.00% | ¥765.00 | ¥863.00 | ¥746.00 | 169.60K |
| 2026-08-26 | ¥780.00 | -2.26% | ¥789.00 | ¥808.00 | ¥747.00 | 73.60K |
| 2026-08-25 | ¥798.00 | -2.56% | ¥820.00 | ¥820.00 | ¥723.00 | 266.70K |
| 2026-08-24 | ¥819.00 | -3.65% | ¥865.00 | ¥936.00 | ¥811.00 | 67.70K |
| 2026-08-21 | ¥850.00 | -8.31% | ¥912.00 | ¥912.00 | ¥820.00 | 114.20K |
| 2026-08-20 | ¥927.00 | -1.59% | ¥957.00 | ¥957.00 | ¥900.00 | 22.80K |
| 2026-08-19 | ¥942.00 | -1.88% | ¥955.00 | ¥960.00 | ¥922.00 | 21.40K |
| 2026-08-18 | ¥960.00 | -3.23% | ¥983.00 | ¥989.00 | ¥960.00 | 6.90K |
| 2026-08-17 | ¥992.00 | -0.60% | ¥998.00 | ¥1,000.00 | ¥952.00 | 15.70K |
| 2026-08-14 | ¥998.00 | +1.22% | ¥986.00 | ¥1,008.00 | ¥950.00 | 31.80K |
| 2026-08-13 | ¥986.00 | -0.80% | ¥985.00 | ¥990.00 | ¥966.00 | 14.00K |
| 2026-08-12 | ¥994.00 | -8.39% | ¥1,077.00 | ¥1,080.00 | ¥986.00 | 47.80K |
| 2026-08-10 | ¥1,085.00 | -1.27% | ¥1,071.00 | ¥1,107.00 | ¥1,071.00 | 13.00K |
| 2026-08-07 | ¥1,099.00 | +2.71% | ¥1,088.00 | ¥1,099.00 | ¥1,065.00 | 9.60K |
| 2026-08-06 | ¥1,070.00 | -1.02% | ¥1,095.00 | ¥1,095.00 | ¥1,063.00 | 6.40K |
| 2026-08-05 | ¥1,081.00 | -4.67% | ¥1,115.00 | ¥1,133.00 | ¥1,064.00 | 29.80K |
| 2026-08-04 | ¥1,134.00 | +0.62% | ¥1,127.00 | ¥1,139.00 | ¥1,086.00 | 37.70K |
| 2026-08-03 | ¥1,127.00 | +0.09% | ¥1,117.00 | ¥1,139.00 | ¥1,084.00 | 27.80K |
| 2026-07-31 | ¥1,126.00 | -4.58% | ¥1,150.00 | ¥1,182.00 | ¥1,100.00 | 43.00K |
| 2026-07-30 | ¥1,180.00 | +0.17% | ¥1,178.00 | ¥1,188.00 | ¥1,148.00 | 14.80K |
| 2026-07-29 | ¥1,178.00 | +0.60% | ¥1,168.00 | ¥1,178.00 | ¥1,120.00 | 27.90K |
| 2026-07-28 | ¥1,171.00 | 0.00% | ¥1,168.00 | ¥1,200.00 | ¥1,040.00 | 59.20K |
| 2026-07-27 | ¥1,171.00 | +4.55% | ¥1,129.00 | ¥1,194.00 | ¥1,100.00 | 57.70K |
| 2026-07-24 | ¥1,120.00 | +4.48% | ¥1,072.00 | ¥1,136.00 | ¥1,049.00 | 44.40K |
| 2026-07-23 | ¥1,072.00 | +5.72% | ¥998.00 | ¥1,072.00 | ¥998.00 | 8.80K |
| 2026-07-22 | ¥1,014.00 | -2.78% | ¥1,073.00 | ¥1,073.00 | ¥957.00 | 43.60K |
| 2026-07-21 | ¥1,043.00 | +6.43% | ¥974.00 | ¥1,114.00 | ¥974.00 | 69.40K |
| 2026-07-17 | ¥980.00 | -8.33% | ¥1,036.00 | ¥1,041.00 | ¥972.00 | 17.80K |
| 2026-07-16 | ¥1,069.00 | +2.99% | ¥1,008.00 | ¥1,069.00 | ¥1,000.00 | 8.40K |
| 2026-07-15 | ¥1,038.00 | +7.90% | ¥954.00 | ¥1,040.00 | ¥952.00 | 21.80K |
| 2026-07-14 | ¥962.00 | -1.74% | ¥964.00 | ¥984.00 | ¥952.00 | 2.40K |
| 2026-07-13 | ¥979.00 | +0.51% | ¥974.00 | ¥985.00 | ¥951.00 | 8.20K |
| 2026-07-10 | ¥974.00 | +1.99% | ¥955.00 | ¥1,005.00 | ¥940.00 | 14.90K |
| 2026-07-09 | ¥955.00 | -3.24% | ¥972.00 | ¥972.00 | ¥923.00 | 18.20K |
| 2026-07-08 | ¥987.00 | -0.50% | ¥991.00 | ¥998.00 | ¥951.00 | 8.80K |
| 2026-07-07 | ¥992.00 | +0.20% | ¥990.00 | ¥1,010.00 | ¥960.00 | 5.60K |
| 2026-07-06 | ¥990.00 | -1.00% | ¥1,030.00 | ¥1,038.00 | ¥975.00 | 34.80K |
| 2026-07-03 | ¥1,000.00 | -8.76% | ¥976.00 | ¥1,054.00 | ¥950.00 | 66.00K |
| 2026-07-02 | ¥1,096.00 | +15.86% | ¥950.00 | ¥1,096.00 | ¥950.00 | 35.90K |
| 2026-07-01 | ¥946.00 | -8.24% | ¥1,031.00 | ¥1,050.00 | ¥912.00 | 29.60K |
| 2026-06-30 | ¥1,031.00 | -2.74% | ¥1,030.00 | ¥1,069.00 | ¥1,030.00 | 4.20K |
| 2026-06-29 | ¥1,060.00 | +0.76% | ¥1,070.00 | ¥1,083.00 | ¥1,034.00 | 4.10K |
| 2026-06-26 | ¥1,052.00 | -5.73% | ¥1,086.00 | ¥1,090.00 | ¥1,012.00 | 10.20K |
| 2026-06-25 | ¥1,116.00 | +0.36% | ¥1,106.00 | ¥1,116.00 | ¥1,070.00 | 3.30K |
| 2026-06-24 | ¥1,112.00 | -0.63% | ¥1,120.00 | ¥1,120.00 | ¥1,080.00 | 2.90K |
| 2026-06-23 | ¥1,119.00 | +1.73% | ¥1,130.00 | ¥1,130.00 | ¥1,065.00 | 5.50K |
| 2026-06-22 | ¥1,100.00 | +0.09% | ¥1,102.00 | ¥1,120.00 | ¥1,075.00 | 8.70K |
| 2026-06-19 | ¥1,099.00 | +0.83% | ¥1,090.00 | ¥1,099.00 | ¥1,076.00 | 5.50K |
| 2026-06-18 | ¥1,090.00 | +0.65% | ¥1,080.00 | ¥1,098.00 | ¥1,060.00 | 6.20K |
| 2026-06-17 | ¥1,083.00 | +0.09% | ¥1,090.00 | ¥1,114.00 | ¥1,083.00 | 12.40K |
| 2026-06-16 | ¥1,082.00 | +0.19% | ¥1,081.00 | ¥1,093.00 | ¥1,033.00 | 8.50K |
| 2026-06-15 | ¥1,080.00 | +2.86% | ¥1,035.00 | ¥1,090.00 | ¥1,032.00 | 15.20K |
| 2026-06-12 | ¥1,050.00 | +3.96% | ¥986.00 | ¥1,050.00 | ¥971.00 | 21.40K |
| 2026-06-11 | ¥1,010.00 | -6.83% | ¥1,054.00 | ¥1,054.00 | ¥960.00 | 23.40K |
| 2026-06-10 | ¥1,084.00 | 0.00% | ¥1,064.00 | ¥1,084.00 | ¥1,000.00 | 29.20K |
| 2026-06-09 | ¥1,084.00 | -5.08% | ¥1,149.00 | ¥1,150.00 | ¥1,020.00 | 48.80K |
| 2026-06-08 | ¥1,142.00 | +1.42% | ¥1,096.00 | ¥1,150.00 | ¥1,070.00 | 66.00K |
| 2026-06-05 | ¥1,126.00 | -0.35% | ¥1,124.00 | ¥1,145.00 | ¥1,100.00 | 29.30K |
| 2026-06-04 | ¥1,130.00 | -4.32% | ¥1,175.00 | ¥1,196.00 | ¥1,120.00 | 49.30K |
| 2026-06-03 | ¥1,181.00 | -1.83% | ¥1,221.00 | ¥1,222.00 | ¥1,171.00 | 35.80K |
| 2026-06-02 | ¥1,203.00 | -7.39% | ¥1,295.00 | ¥1,295.00 | ¥1,189.00 | 61.30K |
| 2026-06-01 | ¥1,299.00 | +7.80% | ¥1,206.00 | ¥1,299.00 | ¥1,198.00 | 44.70K |
| 2026-05-29 | ¥1,205.00 | +0.25% | ¥1,199.00 | ¥1,223.00 | ¥1,175.00 | 28.20K |
| 2026-05-28 | ¥1,202.00 | +0.92% | ¥1,218.00 | ¥1,240.00 | ¥1,081.00 | 70.50K |
| 2026-05-27 | ¥1,191.00 | -4.34% | ¥1,243.00 | ¥1,270.00 | ¥1,160.00 | 58.90K |
| 2026-05-26 | ¥1,245.00 | +1.55% | ¥1,196.00 | ¥1,290.00 | ¥1,195.00 | 101.00K |
| 2026-05-25 | ¥1,226.00 | +3.81% | ¥1,200.00 | ¥1,240.00 | ¥1,169.00 | 38.60K |