kabutan

B&P Co.,Ltd.(7804) Historical

7804
TSE Standard
B&P Co.,Ltd.
2,544
JPY
+14
(+0.55%)
Dec 5, 12:32 pm JST
16.39
USD
Dec 4, 10:32 pm EST
Result
PTS
outside of trading hours
2,528.3
Dec 5, 10:50 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
2,891 JPY
52 Week Low Dec 13, 2024
1,672 JPY
Yearly High Sep 9, 2025
2,891 JPY
Yearly Low Jan 15, 2025
1,780 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,583 2,610 2,515 2,544 -39 -1.51% 14,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 2,583 +9.45% 2,580 82,300 0 78,300 ー
Nov 21, 2025 2,360 -2.20% 2,378 28,700 0 70,100 ー
Nov 14, 2025 2,413 +1.13% 2,432 32,600 0 70,800 ー
Nov 7, 2025 2,386 -3.40% 2,359 53,300 0 66,400 ー
Oct 31, 2025 2,470 -6.08% 2,563 63,100 0 66,100 ー
Oct 24, 2025 2,630 -2.12% 2,659 34,200 0 63,900 ー
Oct 17, 2025 2,687 +1.70% 2,649 28,400 0 70,200 ー
Oct 10, 2025 2,642 -3.75% 2,711 57,200 0 70,200 ー
Oct 3, 2025 2,745 -0.33% 2,742 39,400 0 82,400 ー
Sep 26, 2025 2,754 +4.12% 2,743 24,900 0 90,600 ー
Sep 19, 2025 2,645 +3.20% 2,644 47,300 0 87,700 ー
Sep 12, 2025 2,563 -3.94% 2,675 228,200 0 87,000 ー
Sep 5, 2025 2,668 +7.58% 2,588 23,800 0 74,000 ー
Aug 29, 2025 2,480 -0.32% 2,478 24,000 0 70,500 ー
Aug 22, 2025 2,488 +0.12% 2,522 19,200 0 71,200 ー
Aug 15, 2025 2,485 +1.93% 2,473 13,100 0 69,200 ー
Aug 8, 2025 2,438 +2.48% 2,397 19,400 0 68,000 ー
Aug 1, 2025 2,379 +3.03% 2,338 13,100 0 68,500 ー
Jul 25, 2025 2,309 +2.44% 2,274 12,600 0 66,900 ー
Jul 18, 2025 2,254 -2.51% 2,295 12,200 0 66,500 ー