kabutan

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

7804
TSE Standard
B&P Co.,Ltd.
2,547
JPY
+17
(+0.67%)
Dec 5, 1:47 pm JST
16.43
USD
Dec 4, 11:47 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,583 2,610 2,515 2,547 -36 -1.39% 15,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,470 2,635 2,262 2,583 +113 +4.57% 196,900
Oct, 2025 2,770 2,798 2,423 2,470 -300 -10.83% 206,200
Sep, 2025 2,504 2,891 2,482 2,770 +290 +11.69% 340,300
Aug, 2025 2,349 2,551 2,349 2,480 +145 +6.21% 79,300
Jul, 2025 2,263 2,345 2,235 2,335 +58 +2.55% 73,000
Jun, 2025 2,292 2,449 2,223 2,277 -12 -0.52% 287,800
May, 2025 2,007 2,299 1,969 2,289 +279 +13.88% 86,600
Apr, 2025 2,357 2,357 1,868 2,010 -347 -14.72% 190,700
Mar, 2025 1,988 2,380 1,978 2,357 +369 +18.56% 204,600
Feb, 2025 1,829 2,040 1,810 1,988 +179 +9.89% 64,700
Jan, 2025 1,819 1,833 1,780 1,809 -10 -0.55% 43,800
Dec, 2024 1,675 1,819 1,672 1,819 +139 +8.27% 114,000
Nov, 2024 1,699 1,699 1,612 1,680 -30 -1.75% 54,600
Oct, 2024 1,805 1,939 1,632 1,710 -88 -4.89% 171,900
Sep, 2024 1,755 1,862 1,690 1,798 +43 +2.45% 89,700
Aug, 2024 1,672 1,756 1,310 1,755 +69 +4.09% 61,500
Jul, 2024 1,683 1,716 1,651 1,686 -14 -0.82% 53,900
Jun, 2024 1,701 1,802 1,644 1,700 0 0.00% 134,900
May, 2024 1,740 1,751 1,610 1,700 -40 -2.30% 68,300
Apr, 2024 1,899 1,946 1,711 1,740 -125 -6.70% 248,600