Baycurrent, Inc. (TYO:6532)
Japan
· Delayed Price · Currency is JPY 6,638.00
-66.00 (-0.98%)
At close: Dec 5, 2025
Baycurrent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,580.00 | 6,665.00 | 6,533.00 | 6,638.00 | 6,638.00 | -0.98% | 619,200 |
| Dec 4, 2025 | 6,511.00 | 6,774.00 | 6,500.00 | 6,704.00 | 6,704.00 | 3.73% | 1,202,000 |
| Dec 3, 2025 | 6,498.00 | 6,499.00 | 6,347.00 | 6,463.00 | 6,463.00 | -0.12% | 775,100 |
| Dec 2, 2025 | 6,557.00 | 6,571.00 | 6,370.00 | 6,471.00 | 6,471.00 | -2.79% | 982,800 |
| Dec 1, 2025 | 6,719.00 | 6,854.00 | 6,643.00 | 6,657.00 | 6,657.00 | -2.63% | 1,041,900 |
| Nov 28, 2025 | 6,820.00 | 6,851.00 | 6,752.00 | 6,837.00 | 6,837.00 | 2.01% | 704,200 |
| Nov 27, 2025 | 6,742.00 | 6,844.00 | 6,682.00 | 6,702.00 | 6,702.00 | -0.13% | 603,000 |
| Nov 26, 2025 | 6,726.00 | 6,746.00 | 6,548.00 | 6,711.00 | 6,711.00 | -0.56% | 942,600 |
| Nov 25, 2025 | 6,911.00 | 6,950.00 | 6,748.00 | 6,749.00 | 6,749.00 | -1.39% | 950,100 |
| Nov 21, 2025 | 6,696.00 | 6,854.00 | 6,649.00 | 6,844.00 | 6,844.00 | 1.30% | 839,200 |
| Nov 20, 2025 | 6,575.00 | 6,832.00 | 6,575.00 | 6,756.00 | 6,756.00 | 2.78% | 993,500 |
| Nov 19, 2025 | 6,653.00 | 6,710.00 | 6,550.00 | 6,573.00 | 6,573.00 | -0.33% | 870,900 |
| Nov 18, 2025 | 6,763.00 | 6,817.00 | 6,514.00 | 6,595.00 | 6,595.00 | -5.29% | 1,046,200 |
| Nov 17, 2025 | 6,820.00 | 6,999.00 | 6,810.00 | 6,963.00 | 6,963.00 | 0.77% | 1,035,000 |
| Nov 14, 2025 | 6,786.00 | 6,996.00 | 6,724.00 | 6,910.00 | 6,910.00 | 2.07% | 1,486,900 |
| Nov 13, 2025 | 6,620.00 | 6,817.00 | 6,606.00 | 6,770.00 | 6,770.00 | 3.25% | 1,647,600 |
| Nov 12, 2025 | 6,482.00 | 6,622.00 | 6,421.00 | 6,557.00 | 6,557.00 | 2.01% | 1,227,500 |
| Nov 11, 2025 | 6,595.00 | 6,629.00 | 6,413.00 | 6,428.00 | 6,428.00 | -2.53% | 1,022,900 |
| Nov 10, 2025 | 6,740.00 | 6,814.00 | 6,593.00 | 6,595.00 | 6,595.00 | -3.58% | 1,410,000 |
| Nov 7, 2025 | 6,795.00 | 6,890.00 | 6,720.00 | 6,840.00 | 6,840.00 | -0.74% | 1,128,800 |
| Nov 6, 2025 | 7,154.00 | 7,198.00 | 6,870.00 | 6,891.00 | 6,891.00 | -2.45% | 1,242,800 |
| Nov 5, 2025 | 7,110.00 | 7,215.00 | 7,006.00 | 7,064.00 | 7,064.00 | 0.63% | 1,395,400 |
| Nov 4, 2025 | 7,003.00 | 7,095.00 | 6,921.00 | 7,020.00 | 7,020.00 | -0.64% | 1,407,900 |
| Oct 31, 2025 | 7,052.00 | 7,196.00 | 7,026.00 | 7,065.00 | 7,065.00 | 0.28% | 1,459,700 |
| Oct 30, 2025 | 7,083.00 | 7,184.00 | 7,030.00 | 7,045.00 | 7,045.00 | -0.82% | 1,573,400 |
| Oct 29, 2025 | 7,478.00 | 7,505.00 | 7,103.00 | 7,103.00 | 7,103.00 | -5.55% | 1,532,000 |
| Oct 28, 2025 | 7,700.00 | 7,770.00 | 7,480.00 | 7,520.00 | 7,520.00 | -2.32% | 1,199,800 |
| Oct 27, 2025 | 7,650.00 | 7,813.00 | 7,642.00 | 7,699.00 | 7,699.00 | 2.35% | 1,412,900 |
| Oct 24, 2025 | 7,372.00 | 7,618.00 | 7,358.00 | 7,522.00 | 7,522.00 | 2.09% | 1,445,100 |
| Oct 23, 2025 | 7,401.00 | 7,402.00 | 7,311.00 | 7,368.00 | 7,368.00 | -0.93% | 909,200 |
| Oct 22, 2025 | 7,468.00 | 7,620.00 | 7,404.00 | 7,437.00 | 7,437.00 | -0.44% | 916,600 |
| Oct 21, 2025 | 7,470.00 | 7,527.00 | 7,388.00 | 7,470.00 | 7,470.00 | 0.88% | 1,147,200 |
| Oct 20, 2025 | 7,680.00 | 7,793.00 | 7,392.00 | 7,405.00 | 7,405.00 | -2.14% | 1,936,000 |
| Oct 17, 2025 | 7,777.00 | 7,877.00 | 7,505.00 | 7,567.00 | 7,567.00 | -1.06% | 2,909,600 |
| Oct 16, 2025 | 7,757.00 | 7,836.00 | 7,448.00 | 7,648.00 | 7,648.00 | -8.48% | 3,624,000 |
| Oct 15, 2025 | 8,538.00 | 8,547.00 | 8,275.00 | 8,357.00 | 8,357.00 | -0.77% | 1,169,000 |
| Oct 14, 2025 | 8,421.00 | 8,573.00 | 8,357.00 | 8,422.00 | 8,422.00 | -1.57% | 1,411,700 |
| Oct 10, 2025 | 8,540.00 | 8,774.00 | 8,500.00 | 8,556.00 | 8,556.00 | -0.02% | 969,700 |
| Oct 9, 2025 | 8,700.00 | 8,887.00 | 8,552.00 | 8,558.00 | 8,558.00 | -1.08% | 874,900 |
| Oct 8, 2025 | 8,755.00 | 8,902.00 | 8,651.00 | 8,651.00 | 8,651.00 | -1.92% | 901,600 |
| Oct 7, 2025 | 9,033.00 | 9,075.00 | 8,788.00 | 8,820.00 | 8,820.00 | -2.81% | 1,077,700 |
| Oct 6, 2025 | 8,708.00 | 9,075.00 | 8,652.00 | 9,075.00 | 9,075.00 | 7.93% | 1,296,600 |
| Oct 3, 2025 | 8,280.00 | 8,544.00 | 8,280.00 | 8,408.00 | 8,408.00 | 1.35% | 911,500 |
| Oct 2, 2025 | 8,400.00 | 8,467.00 | 8,245.00 | 8,296.00 | 8,296.00 | -2.71% | 852,300 |
| Oct 1, 2025 | 8,550.00 | 8,662.00 | 8,319.00 | 8,527.00 | 8,527.00 | -1.99% | 1,391,900 |
| Sep 30, 2025 | 8,600.00 | 8,959.00 | 8,568.00 | 8,700.00 | 8,700.00 | 2.96% | 10,997,300 |
| Sep 29, 2025 | 8,812.00 | 8,812.00 | 8,450.00 | 8,450.00 | 8,450.00 | -4.56% | 1,320,500 |
| Sep 26, 2025 | 8,749.00 | 8,934.00 | 8,729.00 | 8,854.00 | 8,854.00 | 1.98% | 957,600 |
| Sep 25, 2025 | 8,764.00 | 8,764.00 | 8,621.00 | 8,682.00 | 8,682.00 | -0.12% | 775,300 |
| Sep 24, 2025 | 8,600.00 | 8,775.00 | 8,581.00 | 8,692.00 | 8,692.00 | -1.98% | 1,044,600 |