BIPROGY Inc. 8056
TSE · Japan · Distribution Services
¥4,702.00+27.00 (+0.58%)
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 | ¥4,696.00 | +0.45% | ¥4,689.00 | ¥4,733.00 | ¥4,678.00 | 172.60K |
| 2026-10-01 | ¥4,675.00 | +0.73% | ¥4,688.00 | ¥4,700.00 | ¥4,640.00 | 323.90K |
| 2026-09-30 | ¥4,641.00 | -0.60% | ¥4,662.00 | ¥4,688.00 | ¥4,613.00 | 363.60K |
| 2026-09-29 | ¥4,669.00 | -1.71% | ¥4,680.00 | ¥4,748.00 | ¥4,638.00 | 360.20K |
| 2026-09-28 | ¥4,750.00 | -0.96% | ¥4,795.00 | ¥4,812.00 | ¥4,728.00 | 410.20K |
| 2026-09-25 | ¥4,796.00 | +0.06% | ¥4,741.00 | ¥4,796.00 | ¥4,738.00 | 301.10K |
| 2026-09-24 | ¥4,793.00 | +0.91% | ¥4,756.00 | ¥4,831.00 | ¥4,742.00 | 426.90K |
| 2026-09-18 | ¥4,750.00 | -2.00% | ¥4,826.00 | ¥4,857.00 | ¥4,750.00 | 1.45M |
| 2026-09-17 | ¥4,847.00 | +1.13% | ¥4,810.00 | ¥4,887.00 | ¥4,805.00 | 553.00K |
| 2026-09-16 | ¥4,793.00 | -0.97% | ¥4,905.00 | ¥4,919.00 | ¥4,793.00 | 388.70K |
| 2026-09-15 | ¥4,840.00 | -0.49% | ¥4,934.00 | ¥4,934.00 | ¥4,819.00 | 312.10K |
| 2026-09-14 | ¥4,864.00 | +2.40% | ¥4,804.00 | ¥4,884.00 | ¥4,798.00 | 342.50K |
| 2026-09-11 | ¥4,750.00 | +0.66% | ¥4,649.00 | ¥4,762.00 | ¥4,643.00 | 460.80K |
| 2026-09-10 | ¥4,719.00 | +2.12% | ¥4,609.00 | ¥4,719.00 | ¥4,568.00 | 409.20K |
| 2026-09-09 | ¥4,621.00 | -0.77% | ¥4,598.00 | ¥4,648.00 | ¥4,559.00 | 415.40K |
| 2026-09-08 | ¥4,657.00 | -0.58% | ¥4,643.00 | ¥4,696.00 | ¥4,611.00 | 462.90K |
| 2026-09-07 | ¥4,684.00 | -2.70% | ¥4,750.00 | ¥4,762.00 | ¥4,668.00 | 330.30K |
| 2026-09-04 | ¥4,814.00 | +0.67% | ¥4,806.00 | ¥4,857.00 | ¥4,787.00 | 360.70K |
| 2026-09-03 | ¥4,782.00 | +0.93% | ¥4,729.00 | ¥4,782.00 | ¥4,720.00 | 305.20K |
| 2026-09-02 | ¥4,738.00 | -1.66% | ¥4,748.00 | ¥4,791.00 | ¥4,705.00 | 431.80K |
| 2026-09-01 | ¥4,818.00 | +1.18% | ¥4,794.00 | ¥4,842.00 | ¥4,765.00 | 287.30K |
| 2026-08-31 | ¥4,762.00 | -0.94% | ¥4,792.00 | ¥4,810.00 | ¥4,738.00 | 342.30K |
| 2026-08-28 | ¥4,807.00 | +3.24% | ¥4,751.00 | ¥4,856.00 | ¥4,751.00 | 491.10K |
| 2026-08-27 | ¥4,656.00 | +0.13% | ¥4,611.00 | ¥4,726.00 | ¥4,611.00 | 472.60K |
| 2026-08-26 | ¥4,650.00 | +0.45% | ¥4,671.00 | ¥4,715.00 | ¥4,640.00 | 271.70K |
| 2026-08-25 | ¥4,629.00 | -0.67% | ¥4,666.00 | ¥4,684.00 | ¥4,608.00 | 290.50K |
| 2026-08-24 | ¥4,660.00 | +2.51% | ¥4,550.00 | ¥4,663.00 | ¥4,550.00 | 303.20K |
| 2026-08-21 | ¥4,546.00 | -0.42% | ¥4,523.00 | ¥4,609.00 | ¥4,523.00 | 387.70K |
| 2026-08-20 | ¥4,565.00 | +2.03% | ¥4,518.00 | ¥4,608.00 | ¥4,494.00 | 510.10K |
| 2026-08-19 | ¥4,474.00 | +0.88% | ¥4,505.00 | ¥4,505.00 | ¥4,412.00 | 488.80K |
| 2026-08-18 | ¥4,435.00 | -0.61% | ¥4,415.00 | ¥4,473.00 | ¥4,389.00 | 468.70K |
| 2026-08-17 | ¥4,462.00 | -4.10% | ¥4,535.00 | ¥4,575.00 | ¥4,451.00 | 521.70K |
| 2026-08-14 | ¥4,653.00 | +3.63% | ¥4,528.00 | ¥4,668.00 | ¥4,508.00 | 812.30K |
| 2026-08-13 | ¥4,490.00 | -0.58% | ¥4,488.00 | ¥4,507.00 | ¥4,406.00 | 608.10K |
| 2026-08-12 | ¥4,516.00 | +3.60% | ¥4,427.00 | ¥4,529.00 | ¥4,414.00 | 618.80K |
| 2026-08-10 | ¥4,359.00 | +1.25% | ¥4,305.00 | ¥4,412.00 | ¥4,288.00 | 640.20K |
| 2026-08-07 | ¥4,305.00 | +3.29% | ¥4,279.00 | ¥4,390.00 | ¥4,214.00 | 905.40K |
| 2026-08-06 | ¥4,168.00 | -11.99% | ¥4,036.00 | ¥4,203.00 | ¥4,036.00 | 2.29M |
| 2026-08-05 | ¥4,736.00 | +0.51% | ¥4,748.00 | ¥4,749.00 | ¥4,646.00 | 603.30K |
| 2026-08-04 | ¥4,712.00 | -1.30% | ¥4,794.00 | ¥4,812.00 | ¥4,712.00 | 463.70K |
| 2026-08-03 | ¥4,774.00 | -1.93% | ¥4,871.00 | ¥4,882.00 | ¥4,732.00 | 489.00K |
| 2026-07-31 | ¥4,868.00 | -4.08% | ¥4,905.00 | ¥4,951.00 | ¥4,803.00 | 484.70K |
| 2026-07-30 | ¥5,075.00 | -0.18% | ¥5,150.00 | ¥5,178.00 | ¥5,001.00 | 464.90K |
| 2026-07-29 | ¥5,084.00 | +3.27% | ¥4,990.00 | ¥5,142.00 | ¥4,915.00 | 490.30K |
| 2026-07-28 | ¥4,923.00 | +1.23% | ¥4,881.00 | ¥4,979.00 | ¥4,835.00 | 350.50K |
| 2026-07-27 | ¥4,863.00 | +5.21% | ¥4,748.00 | ¥4,891.00 | ¥4,704.00 | 426.60K |
| 2026-07-24 | ¥4,622.00 | +1.23% | ¥4,532.00 | ¥4,636.00 | ¥4,523.00 | 276.50K |
| 2026-07-23 | ¥4,566.00 | -0.63% | ¥4,525.00 | ¥4,576.00 | ¥4,515.00 | 219.70K |
| 2026-07-22 | ¥4,595.00 | -1.14% | ¥4,531.00 | ¥4,604.00 | ¥4,494.00 | 355.50K |
| 2026-07-21 | ¥4,648.00 | -0.32% | ¥4,675.00 | ¥4,725.00 | ¥4,631.00 | 310.50K |
| 2026-07-17 | ¥4,663.00 | +0.63% | ¥4,644.00 | ¥4,714.00 | ¥4,621.00 | 379.30K |
| 2026-07-16 | ¥4,634.00 | +1.13% | ¥4,604.00 | ¥4,679.00 | ¥4,587.00 | 330.80K |
| 2026-07-15 | ¥4,582.00 | -1.23% | ¥4,575.00 | ¥4,594.00 | ¥4,504.00 | 438.50K |
| 2026-07-14 | ¥4,639.00 | +1.11% | ¥4,536.00 | ¥4,706.00 | ¥4,536.00 | 378.30K |
| 2026-07-13 | ¥4,588.00 | +0.46% | ¥4,590.00 | ¥4,594.00 | ¥4,525.00 | 311.10K |
| 2026-07-10 | ¥4,567.00 | -0.85% | ¥4,567.00 | ¥4,612.00 | ¥4,545.00 | 299.80K |
| 2026-07-09 | ¥4,606.00 | -0.41% | ¥4,555.00 | ¥4,638.00 | ¥4,542.00 | 262.90K |
| 2026-07-08 | ¥4,625.00 | +0.06% | ¥4,688.00 | ¥4,703.00 | ¥4,603.00 | 347.60K |
| 2026-07-07 | ¥4,622.00 | +1.45% | ¥4,563.00 | ¥4,657.00 | ¥4,563.00 | 429.10K |
| 2026-07-06 | ¥4,556.00 | +1.76% | ¥4,520.00 | ¥4,556.00 | ¥4,480.00 | 388.80K |
| 2026-07-03 | ¥4,477.00 | +1.66% | ¥4,476.00 | ¥4,608.00 | ¥4,473.00 | 670.90K |
| 2026-07-02 | ¥4,404.00 | +4.46% | ¥4,319.00 | ¥4,413.00 | ¥4,305.00 | 549.70K |
| 2026-07-01 | ¥4,216.00 | -1.24% | ¥4,253.00 | ¥4,297.00 | ¥4,198.00 | 355.50K |
| 2026-06-30 | ¥4,269.00 | -1.04% | ¥4,288.00 | ¥4,343.00 | ¥4,265.00 | 379.20K |
| 2026-06-29 | ¥4,314.00 | +3.83% | ¥4,290.00 | ¥4,360.00 | ¥4,273.00 | 567.20K |
| 2026-06-26 | ¥4,155.00 | +0.41% | ¥4,157.00 | ¥4,174.00 | ¥4,120.00 | 330.80K |
| 2026-06-25 | ¥4,138.00 | -1.15% | ¥4,175.00 | ¥4,182.00 | ¥4,129.00 | 323.00K |
| 2026-06-24 | ¥4,186.00 | +0.94% | ¥4,159.00 | ¥4,219.00 | ¥4,148.00 | 417.80K |
| 2026-06-23 | ¥4,147.00 | -0.67% | ¥4,150.00 | ¥4,180.00 | ¥4,092.00 | 288.00K |
| 2026-06-22 | ¥4,175.00 | -0.62% | ¥4,176.00 | ¥4,232.00 | ¥4,146.00 | 340.10K |
| 2026-06-19 | ¥4,201.00 | -3.40% | ¥4,233.00 | ¥4,243.00 | ¥4,175.00 | 834.20K |
| 2026-06-18 | ¥4,349.00 | +1.21% | ¥4,300.00 | ¥4,364.00 | ¥4,285.00 | 426.80K |
| 2026-06-17 | ¥4,297.00 | +0.44% | ¥4,279.00 | ¥4,324.00 | ¥4,210.00 | 517.40K |
| 2026-06-16 | ¥4,278.00 | -1.45% | ¥4,277.00 | ¥4,320.00 | ¥4,233.00 | 417.70K |
| 2026-06-15 | ¥4,341.00 | -0.34% | ¥4,397.00 | ¥4,435.00 | ¥4,341.00 | 337.80K |
| 2026-06-12 | ¥4,356.00 | -2.79% | ¥4,411.00 | ¥4,472.00 | ¥4,307.00 | 649.10K |
| 2026-06-11 | ¥4,481.00 | -0.86% | ¥4,517.00 | ¥4,530.00 | ¥4,458.00 | 381.50K |
| 2026-06-10 | ¥4,520.00 | +0.71% | ¥4,488.00 | ¥4,531.00 | ¥4,442.00 | 307.10K |
| 2026-06-09 | ¥4,488.00 | -0.71% | ¥4,520.00 | ¥4,555.00 | ¥4,466.00 | 322.10K |
| 2026-06-08 | ¥4,520.00 | -1.95% | ¥4,603.00 | ¥4,620.00 | ¥4,513.00 | 396.30K |
| 2026-06-05 | ¥4,610.00 | +1.97% | ¥4,697.00 | ¥4,697.00 | ¥4,599.00 | 303.40K |
| 2026-06-04 | ¥4,521.00 | -1.12% | ¥4,445.00 | ¥4,537.00 | ¥4,430.00 | 385.70K |
| 2026-06-03 | ¥4,572.00 | -4.21% | ¥4,572.00 | ¥4,625.00 | ¥4,501.00 | 451.80K |
| 2026-06-02 | ¥4,773.00 | +0.13% | ¥4,900.00 | ¥4,925.00 | ¥4,754.00 | 516.00K |
| 2026-06-01 | ¥4,767.00 | +3.90% | ¥4,658.00 | ¥4,822.00 | ¥4,658.00 | 684.70K |
| 2026-05-29 | ¥4,588.00 | +0.24% | ¥4,647.00 | ¥4,726.00 | ¥4,588.00 | 507.10K |
| 2026-05-28 | ¥4,577.00 | -1.06% | ¥4,638.00 | ¥4,669.00 | ¥4,549.00 | 298.40K |
| 2026-05-27 | ¥4,626.00 | +1.05% | ¥4,549.00 | ¥4,680.00 | ¥4,541.00 | 550.30K |
| 2026-05-26 | ¥4,578.00 | -0.41% | ¥4,597.00 | ¥4,617.00 | ¥4,525.00 | 391.20K |
| 2026-05-25 | ¥4,597.00 | -1.14% | ¥4,636.00 | ¥4,636.00 | ¥4,542.00 | 264.40K |