BOOKOFF GROUP HOLDINGS LIMITED 9278
TSE · Japan · Retail Trade
¥2,966.00-84.00 (-2.75%)
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 | ¥2,966.00 | -2.75% | ¥3,050.00 | ¥3,050.00 | ¥2,934.00 | 110.00K |
| 2026-10-01 | ¥3,050.00 | +5.39% | ¥2,866.00 | ¥3,065.00 | ¥2,850.00 | 151.80K |
| 2026-09-30 | ¥2,894.00 | -0.62% | ¥2,907.00 | ¥2,907.00 | ¥2,800.00 | 124.30K |
| 2026-09-29 | ¥2,912.00 | +0.73% | ¥2,918.00 | ¥2,973.00 | ¥2,817.00 | 168.50K |
| 2026-09-28 | ¥2,891.00 | +2.05% | ¥2,826.00 | ¥2,917.00 | ¥2,825.00 | 145.20K |
| 2026-09-25 | ¥2,833.00 | +1.83% | ¥2,791.00 | ¥2,850.00 | ¥2,765.00 | 123.70K |
| 2026-09-24 | ¥2,782.00 | +1.83% | ¥2,766.00 | ¥2,790.00 | ¥2,703.00 | 100.30K |
| 2026-09-18 | ¥2,732.00 | +1.71% | ¥2,690.00 | ¥2,787.00 | ¥2,661.00 | 90.50K |
| 2026-09-17 | ¥2,686.00 | +2.25% | ¥2,632.00 | ¥2,699.00 | ¥2,623.00 | 49.40K |
| 2026-09-16 | ¥2,627.00 | -1.02% | ¥2,650.00 | ¥2,665.00 | ¥2,598.00 | 102.70K |
| 2026-09-15 | ¥2,654.00 | -1.19% | ¥2,700.00 | ¥2,733.00 | ¥2,650.00 | 96.60K |
| 2026-09-14 | ¥2,686.00 | +1.02% | ¥2,661.00 | ¥2,705.00 | ¥2,644.00 | 91.30K |
| 2026-09-11 | ¥2,659.00 | -2.49% | ¥2,712.00 | ¥2,726.00 | ¥2,650.00 | 99.40K |
| 2026-09-10 | ¥2,727.00 | -1.73% | ¥2,739.00 | ¥2,758.00 | ¥2,686.00 | 98.90K |
| 2026-09-09 | ¥2,775.00 | +0.36% | ¥2,755.00 | ¥2,800.00 | ¥2,739.00 | 89.70K |
| 2026-09-08 | ¥2,765.00 | -2.95% | ¥2,825.00 | ¥2,881.00 | ¥2,765.00 | 80.00K |
| 2026-09-07 | ¥2,849.00 | -3.94% | ¥2,931.00 | ¥2,931.00 | ¥2,789.00 | 198.30K |
| 2026-09-04 | ¥2,966.00 | +0.92% | ¥2,940.00 | ¥2,988.00 | ¥2,872.00 | 87.70K |
| 2026-09-03 | ¥2,939.00 | 0.00% | ¥2,944.00 | ¥2,959.00 | ¥2,860.00 | 102.50K |
| 2026-09-02 | ¥2,939.00 | -4.89% | ¥3,040.00 | ¥3,040.00 | ¥2,939.00 | 112.90K |
| 2026-09-01 | ¥3,090.00 | -0.32% | ¥3,100.00 | ¥3,160.00 | ¥3,065.00 | 113.20K |
| 2026-08-31 | ¥3,100.00 | 0.00% | ¥3,135.00 | ¥3,135.00 | ¥3,030.00 | 139.40K |
| 2026-08-28 | ¥3,100.00 | +2.48% | ¥2,999.00 | ¥3,115.00 | ¥2,995.00 | 115.90K |
| 2026-08-27 | ¥3,025.00 | +0.17% | ¥3,000.00 | ¥3,105.00 | ¥2,964.00 | 116.00K |
| 2026-08-26 | ¥3,020.00 | +1.82% | ¥2,975.00 | ¥3,030.00 | ¥2,936.00 | 103.90K |
| 2026-08-25 | ¥2,966.00 | +1.64% | ¥2,929.00 | ¥2,994.00 | ¥2,913.00 | 92.00K |
| 2026-08-24 | ¥2,918.00 | -1.25% | ¥2,940.00 | ¥2,955.00 | ¥2,870.00 | 100.00K |
| 2026-08-21 | ¥2,955.00 | -0.54% | ¥3,000.00 | ¥3,075.00 | ¥2,916.00 | 165.70K |
| 2026-08-20 | ¥2,971.00 | +3.63% | ¥2,883.00 | ¥2,999.00 | ¥2,867.00 | 170.70K |
| 2026-08-19 | ¥2,867.00 | +3.61% | ¥2,817.00 | ¥2,891.00 | ¥2,770.00 | 193.90K |
| 2026-08-18 | ¥2,767.00 | -0.86% | ¥2,750.00 | ¥2,822.00 | ¥2,681.00 | 149.80K |
| 2026-08-17 | ¥2,791.00 | -4.61% | ¥2,925.00 | ¥2,946.00 | ¥2,786.00 | 124.40K |
| 2026-08-14 | ¥2,926.00 | +3.80% | ¥2,781.00 | ¥2,958.00 | ¥2,780.00 | 116.00K |
| 2026-08-13 | ¥2,819.00 | -1.88% | ¥2,852.00 | ¥2,852.00 | ¥2,781.00 | 104.40K |
| 2026-08-12 | ¥2,873.00 | -1.95% | ¥2,979.00 | ¥2,979.00 | ¥2,866.00 | 101.30K |
| 2026-08-10 | ¥2,930.00 | -0.98% | ¥2,925.00 | ¥3,020.00 | ¥2,906.00 | 159.00K |
| 2026-08-07 | ¥2,959.00 | +4.30% | ¥2,879.00 | ¥3,005.00 | ¥2,856.00 | 197.30K |
| 2026-08-06 | ¥2,837.00 | +3.46% | ¥2,716.00 | ¥2,885.00 | ¥2,716.00 | 143.00K |
| 2026-08-05 | ¥2,742.00 | -3.42% | ¥2,832.00 | ¥2,868.00 | ¥2,703.00 | 155.80K |
| 2026-08-04 | ¥2,839.00 | -2.20% | ¥2,921.00 | ¥2,928.00 | ¥2,815.00 | 140.00K |
| 2026-08-03 | ¥2,903.00 | +3.09% | ¥2,816.00 | ¥2,912.00 | ¥2,772.00 | 156.40K |
| 2026-07-31 | ¥2,816.00 | -1.12% | ¥2,758.00 | ¥2,860.00 | ¥2,680.00 | 146.60K |
| 2026-07-30 | ¥2,848.00 | -0.35% | ¥2,858.00 | ¥2,866.00 | ¥2,771.00 | 156.40K |
| 2026-07-29 | ¥2,858.00 | +4.57% | ¥2,777.00 | ¥2,869.00 | ¥2,742.00 | 206.10K |
| 2026-07-28 | ¥2,733.00 | +0.40% | ¥2,747.00 | ¥2,755.00 | ¥2,641.00 | 162.60K |
| 2026-07-27 | ¥2,722.00 | +4.77% | ¥2,600.00 | ¥2,741.00 | ¥2,585.00 | 184.10K |
| 2026-07-24 | ¥2,598.00 | +3.59% | ¥2,507.00 | ¥2,622.00 | ¥2,496.00 | 215.90K |
| 2026-07-23 | ¥2,508.00 | -1.38% | ¥2,550.00 | ¥2,560.00 | ¥2,461.00 | 243.40K |
| 2026-07-22 | ¥2,543.00 | -3.60% | ¥2,595.00 | ¥2,600.00 | ¥2,482.00 | 325.40K |
| 2026-07-21 | ¥2,638.00 | +6.33% | ¥2,505.00 | ¥2,645.00 | ¥2,505.00 | 314.10K |
| 2026-07-17 | ¥2,481.00 | +2.95% | ¥2,425.00 | ¥2,548.00 | ¥2,402.00 | 316.70K |
| 2026-07-16 | ¥2,410.00 | +3.66% | ¥2,315.00 | ¥2,424.00 | ¥2,305.00 | 208.60K |
| 2026-07-15 | ¥2,325.00 | +5.39% | ¥2,221.00 | ¥2,370.00 | ¥2,206.00 | 306.70K |
| 2026-07-14 | ¥2,206.00 | +5.65% | ¥2,115.00 | ¥2,345.00 | ¥2,111.00 | 853.00K |
| 2026-07-13 | ¥2,088.00 | +0.19% | ¥2,086.00 | ¥2,118.00 | ¥2,071.00 | 181.30K |
| 2026-07-10 | ¥2,084.00 | -3.61% | ¥2,180.00 | ¥2,180.00 | ¥2,070.00 | 116.50K |
| 2026-07-09 | ¥2,162.00 | -3.27% | ¥2,227.00 | ¥2,227.00 | ¥2,138.00 | 79.80K |
| 2026-07-08 | ¥2,235.00 | +3.19% | ¥2,151.00 | ¥2,245.00 | ¥2,138.00 | 176.00K |
| 2026-07-07 | ¥2,166.00 | +7.39% | ¥2,039.00 | ¥2,190.00 | ¥2,037.00 | 305.10K |
| 2026-07-06 | ¥2,017.00 | +1.92% | ¥1,983.00 | ¥2,032.00 | ¥1,983.00 | 68.70K |
| 2026-07-03 | ¥1,979.00 | +1.85% | ¥1,964.00 | ¥1,995.00 | ¥1,954.00 | 52.80K |
| 2026-07-02 | ¥1,943.00 | +0.99% | ¥1,915.00 | ¥1,963.00 | ¥1,910.00 | 39.00K |
| 2026-07-01 | ¥1,924.00 | -0.57% | ¥1,924.00 | ¥1,932.00 | ¥1,904.00 | 41.40K |
| 2026-06-30 | ¥1,935.00 | -2.22% | ¥1,982.00 | ¥1,982.00 | ¥1,931.00 | 30.40K |
| 2026-06-29 | ¥1,979.00 | +2.27% | ¥1,930.00 | ¥1,979.00 | ¥1,928.00 | 39.70K |
| 2026-06-26 | ¥1,935.00 | -0.05% | ¥1,951.00 | ¥1,951.00 | ¥1,921.00 | 23.40K |
| 2026-06-25 | ¥1,936.00 | +1.20% | ¥1,941.00 | ¥1,968.00 | ¥1,936.00 | 37.50K |
| 2026-06-24 | ¥1,913.00 | -1.03% | ¥1,928.00 | ¥1,944.00 | ¥1,913.00 | 26.40K |
| 2026-06-23 | ¥1,933.00 | -0.26% | ¥1,938.00 | ¥1,947.00 | ¥1,927.00 | 34.20K |
| 2026-06-22 | ¥1,938.00 | -0.72% | ¥1,950.00 | ¥1,950.00 | ¥1,923.00 | 29.20K |
| 2026-06-19 | ¥1,952.00 | +0.10% | ¥1,940.00 | ¥1,961.00 | ¥1,928.00 | 48.00K |
| 2026-06-18 | ¥1,950.00 | +0.26% | ¥1,973.00 | ¥1,996.00 | ¥1,936.00 | 49.20K |
| 2026-06-17 | ¥1,945.00 | +0.41% | ¥1,940.00 | ¥1,979.00 | ¥1,940.00 | 33.70K |
| 2026-06-16 | ¥1,937.00 | -0.72% | ¥1,950.00 | ¥1,950.00 | ¥1,911.00 | 38.50K |
| 2026-06-15 | ¥1,951.00 | -0.15% | ¥1,953.00 | ¥1,976.00 | ¥1,931.00 | 43.60K |
| 2026-06-12 | ¥1,954.00 | +0.83% | ¥1,936.00 | ¥1,960.00 | ¥1,900.00 | 61.60K |
| 2026-06-11 | ¥1,938.00 | -1.67% | ¥1,974.00 | ¥1,978.00 | ¥1,911.00 | 54.30K |
| 2026-06-10 | ¥1,971.00 | +1.28% | ¥1,946.00 | ¥1,975.00 | ¥1,935.00 | 48.90K |
| 2026-06-09 | ¥1,946.00 | +1.25% | ¥1,923.00 | ¥1,953.00 | ¥1,923.00 | 43.00K |
| 2026-06-08 | ¥1,922.00 | +0.63% | ¥1,888.00 | ¥1,944.00 | ¥1,878.00 | 66.60K |
| 2026-06-05 | ¥1,910.00 | +1.98% | ¥1,913.00 | ¥1,941.00 | ¥1,906.00 | 64.20K |
| 2026-06-04 | ¥1,873.00 | -0.16% | ¥1,878.00 | ¥1,905.00 | ¥1,861.00 | 59.20K |
| 2026-06-03 | ¥1,876.00 | +0.37% | ¥1,872.00 | ¥1,884.00 | ¥1,846.00 | 68.90K |
| 2026-06-02 | ¥1,869.00 | +1.08% | ¥1,837.00 | ¥1,875.00 | ¥1,781.00 | 129.70K |
| 2026-06-01 | ¥1,849.00 | -7.60% | ¥1,978.00 | ¥1,990.00 | ¥1,840.00 | 187.40K |
| 2026-05-29 | ¥2,001.00 | +0.30% | ¥1,995.00 | ¥2,018.00 | ¥1,985.00 | 85.80K |
| 2026-05-28 | ¥1,995.00 | -1.43% | ¥1,978.00 | ¥1,999.00 | ¥1,949.00 | 244.60K |
| 2026-05-27 | ¥2,024.00 | -1.12% | ¥2,057.00 | ¥2,058.00 | ¥2,015.00 | 363.10K |
| 2026-05-26 | ¥2,047.00 | -1.63% | ¥2,083.00 | ¥2,095.00 | ¥2,047.00 | 134.70K |
| 2026-05-25 | ¥2,081.00 | -0.24% | ¥2,094.00 | ¥2,094.00 | ¥2,080.00 | 75.50K |