B&P Co., Ltd. 7804
TSE · Japan · Commercial Services
¥2,565.00+42.00 (+1.66%)
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 | ¥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 |