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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,583 2,610 2,515 2,547 -36 -1.39% 15,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,360 2,635 2,360 2,583 +223 +9.45% 82,300
Nov 21, 2025 2,442 2,450 2,319 2,360 -53 -2.20% 28,700
Nov 14, 2025 2,393 2,486 2,382 2,413 +27 +1.13% 32,600
Nov 7, 2025 2,470 2,493 2,262 2,386 -84 -3.40% 53,300
Oct 31, 2025 2,634 2,677 2,423 2,470 -160 -6.08% 63,100
Oct 24, 2025 2,709 2,725 2,619 2,630 -57 -2.12% 34,200
Oct 17, 2025 2,608 2,713 2,585 2,687 +45 +1.70% 28,400
Oct 10, 2025 2,795 2,798 2,554 2,642 -103 -3.75% 57,200
Oct 3, 2025 2,760 2,842 2,651 2,745 -9 -0.33% 39,400
Sep 26, 2025 2,695 2,794 2,692 2,754 +109 +4.12% 24,900
Sep 19, 2025 2,565 2,744 2,565 2,645 +82 +3.20% 47,300
Sep 12, 2025 2,688 2,891 2,534 2,563 -105 -3.94% 228,200
Sep 5, 2025 2,504 2,668 2,482 2,668 +188 +7.58% 23,800
Aug 29, 2025 2,490 2,520 2,444 2,480 -8 -0.32% 24,000
Aug 22, 2025 2,490 2,551 2,488 2,488 +3 +0.12% 19,200
Aug 15, 2025 2,449 2,496 2,438 2,485 +47 +1.93% 13,100
Aug 8, 2025 2,380 2,443 2,367 2,438 +59 +2.48% 19,400
Aug 1, 2025 2,317 2,389 2,305 2,379 +70 +3.03% 13,100
Jul 25, 2025 2,250 2,309 2,235 2,309 +55 +2.44% 12,600
Jul 18, 2025 2,315 2,335 2,246 2,254 -58 -2.51% 12,200