BIPROGY Inc. (TYO:8056)
Japan
· Delayed Price · Currency is JPY 5,519.00
-137.00 (-2.42%)
At close: Dec 5, 2025
BIPROGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,640.00 | 5,670.00 | 5,510.00 | 5,519.00 | 5,519.00 | -2.42% | 391,900 |
| Dec 4, 2025 | 5,600.00 | 5,687.00 | 5,600.00 | 5,656.00 | 5,656.00 | 0.37% | 292,400 |
| Dec 3, 2025 | 5,677.00 | 5,706.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.23% | 427,000 |
| Dec 2, 2025 | 5,785.00 | 5,793.00 | 5,556.00 | 5,622.00 | 5,622.00 | -2.18% | 1,000,000 |
| Dec 1, 2025 | 5,999.00 | 6,000.00 | 5,597.00 | 5,747.00 | 5,747.00 | -4.55% | 943,000 |
| Nov 28, 2025 | 6,089.00 | 6,102.00 | 5,982.00 | 6,021.00 | 6,021.00 | -0.89% | 296,200 |
| Nov 27, 2025 | 6,100.00 | 6,135.00 | 6,061.00 | 6,075.00 | 6,075.00 | 0.03% | 217,100 |
| Nov 26, 2025 | 6,008.00 | 6,147.00 | 6,001.00 | 6,073.00 | 6,073.00 | 0.15% | 353,900 |
| Nov 25, 2025 | 6,150.00 | 6,200.00 | 6,007.00 | 6,064.00 | 6,064.00 | -0.74% | 367,500 |
| Nov 21, 2025 | 6,010.00 | 6,136.00 | 6,008.00 | 6,109.00 | 6,109.00 | 1.29% | 350,700 |
| Nov 20, 2025 | 5,950.00 | 6,048.00 | 5,950.00 | 6,031.00 | 6,031.00 | 2.32% | 375,000 |
| Nov 19, 2025 | 5,792.00 | 5,949.00 | 5,771.00 | 5,894.00 | 5,894.00 | 1.76% | 341,600 |
| Nov 18, 2025 | 5,911.00 | 5,944.00 | 5,775.00 | 5,792.00 | 5,792.00 | -2.00% | 269,600 |
| Nov 17, 2025 | 5,795.00 | 5,910.00 | 5,700.00 | 5,910.00 | 5,910.00 | 1.03% | 333,900 |
| Nov 14, 2025 | 5,787.00 | 5,857.00 | 5,774.00 | 5,850.00 | 5,850.00 | 0.62% | 308,900 |
| Nov 13, 2025 | 5,805.00 | 5,842.00 | 5,751.00 | 5,814.00 | 5,814.00 | 0.66% | 295,300 |
| Nov 12, 2025 | 5,709.00 | 5,840.00 | 5,697.00 | 5,776.00 | 5,776.00 | 1.60% | 454,200 |
| Nov 11, 2025 | 5,690.00 | 5,767.00 | 5,644.00 | 5,685.00 | 5,685.00 | 0.05% | 568,400 |
| Nov 10, 2025 | 5,723.00 | 5,728.00 | 5,627.00 | 5,682.00 | 5,682.00 | 0.05% | 424,200 |
| Nov 7, 2025 | 5,536.00 | 5,685.00 | 5,490.00 | 5,679.00 | 5,679.00 | 3.16% | 1,114,800 |
| Nov 6, 2025 | 5,640.00 | 5,810.00 | 5,481.00 | 5,505.00 | 5,505.00 | -10.58% | 2,284,200 |
| Nov 5, 2025 | 6,174.00 | 6,200.00 | 6,033.00 | 6,156.00 | 6,156.00 | -0.06% | 576,500 |
| Nov 4, 2025 | 6,201.00 | 6,209.00 | 6,105.00 | 6,160.00 | 6,160.00 | -1.22% | 517,400 |
| Oct 31, 2025 | 6,172.00 | 6,273.00 | 6,160.00 | 6,236.00 | 6,236.00 | 2.16% | 661,100 |
| Oct 30, 2025 | 5,987.00 | 6,131.00 | 5,922.00 | 6,104.00 | 6,104.00 | 2.78% | 592,700 |
| Oct 29, 2025 | 6,025.00 | 6,043.00 | 5,845.00 | 5,939.00 | 5,939.00 | -1.21% | 447,700 |
| Oct 28, 2025 | 6,144.00 | 6,200.00 | 5,983.00 | 6,012.00 | 6,012.00 | -2.42% | 280,200 |
| Oct 27, 2025 | 6,139.00 | 6,208.00 | 6,136.00 | 6,161.00 | 6,161.00 | 0.80% | 323,100 |
| Oct 24, 2025 | 6,077.00 | 6,127.00 | 6,045.00 | 6,112.00 | 6,112.00 | 0.18% | 220,600 |
| Oct 23, 2025 | 6,060.00 | 6,141.00 | 6,050.00 | 6,101.00 | 6,101.00 | 0.16% | 234,100 |
| Oct 22, 2025 | 6,035.00 | 6,122.00 | 5,997.00 | 6,091.00 | 6,091.00 | 1.58% | 278,000 |
| Oct 21, 2025 | 5,893.00 | 6,010.00 | 5,887.00 | 5,996.00 | 5,996.00 | 1.35% | 323,000 |
| Oct 20, 2025 | 5,948.00 | 5,948.00 | 5,858.00 | 5,916.00 | 5,916.00 | 1.16% | 186,100 |
| Oct 17, 2025 | 5,915.00 | 5,915.00 | 5,832.00 | 5,848.00 | 5,848.00 | -0.91% | 197,100 |
| Oct 16, 2025 | 5,996.00 | 6,056.00 | 5,897.00 | 5,902.00 | 5,902.00 | -1.37% | 244,000 |
| Oct 15, 2025 | 5,936.00 | 6,001.00 | 5,921.00 | 5,984.00 | 5,984.00 | 0.88% | 293,900 |
| Oct 14, 2025 | 5,950.00 | 5,992.00 | 5,870.00 | 5,932.00 | 5,932.00 | -0.82% | 408,100 |
| Oct 10, 2025 | 6,051.00 | 6,113.00 | 5,973.00 | 5,981.00 | 5,981.00 | -2.53% | 297,600 |
| Oct 9, 2025 | 6,060.00 | 6,150.00 | 6,052.00 | 6,136.00 | 6,136.00 | 1.30% | 577,800 |
| Oct 8, 2025 | 5,992.00 | 6,118.00 | 5,976.00 | 6,057.00 | 6,057.00 | 0.71% | 528,000 |
| Oct 7, 2025 | 5,946.00 | 6,025.00 | 5,892.00 | 6,014.00 | 6,014.00 | 0.92% | 649,300 |
| Oct 6, 2025 | 5,929.00 | 6,051.00 | 5,876.00 | 5,959.00 | 5,959.00 | 1.99% | 629,700 |
| Oct 3, 2025 | 5,913.00 | 5,951.00 | 5,827.00 | 5,843.00 | 5,843.00 | -0.49% | 415,700 |
| Oct 2, 2025 | 5,966.00 | 5,983.00 | 5,871.00 | 5,872.00 | 5,872.00 | -1.76% | 383,500 |
| Oct 1, 2025 | 5,980.00 | 6,020.00 | 5,929.00 | 5,977.00 | 5,977.00 | -1.01% | 328,900 |
| Sep 30, 2025 | 6,080.00 | 6,099.00 | 6,013.00 | 6,038.00 | 6,038.00 | 0.13% | 236,300 |
| Sep 29, 2025 | 6,212.00 | 6,215.00 | 6,020.00 | 6,030.00 | 6,030.00 | -2.87% | 186,300 |
| Sep 26, 2025 | 6,166.00 | 6,266.00 | 6,160.00 | 6,208.00 | 6,148.00 | -0.34% | 214,200 |
| Sep 25, 2025 | 6,209.00 | 6,229.00 | 6,170.00 | 6,229.00 | 6,168.80 | 0.31% | 205,600 |
| Sep 24, 2025 | 6,237.00 | 6,279.00 | 6,156.00 | 6,210.00 | 6,149.98 | -0.38% | 211,100 |