kabutan

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

7804
TSE Standard
B&P Co.,Ltd.
2,524
JPY
+14
(+0.56%)
Jan 29, 3:30 pm JST
16.50
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
2,891 JPY
52 Week Low Jan 31, 2025
1,805 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
Jan 29, 2026 2,529 2,529 2,480 2,524 +1 +0.04% 9,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,561 2,632 2,501 2,523 -38 -1.48% 12,400
Jan 16, 2026 2,550 2,585 2,530 2,561 +19 +0.75% 13,200
Jan 9, 2026 2,479 2,572 2,470 2,542 +90 +3.67% 18,500
Dec 30, 2025 2,415 2,469 2,407 2,452 +52 +2.17% 5,900
Dec 26, 2025 2,468 2,476 2,400 2,400 -65 -2.64% 24,000
Dec 19, 2025 2,414 2,478 2,406 2,465 +51 +2.11% 19,700
Dec 12, 2025 2,576 2,657 2,400 2,414 -155 -6.03% 88,500
Dec 5, 2025 2,583 2,610 2,515 2,569 -14 -0.54% 16,400
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