Canada markets open in 8 hours 46 minutes

BayCurrent Consulting, Inc. (6532.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,271.00+50.00 (+1.55%)
As of 01:24PM JST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20243,255.003,284.003,209.003,271.003,271.00432,400
Jun 25, 20243,120.003,239.003,120.003,221.003,221.00795,100
Jun 24, 20243,155.003,181.003,111.003,126.003,126.00894,400
Jun 21, 20243,125.003,184.003,117.003,147.003,147.001,092,300
Jun 20, 20243,102.003,155.003,094.003,125.003,125.00581,100
Jun 19, 20243,110.003,128.003,072.003,103.003,103.00545,200
Jun 18, 20243,141.003,175.003,111.003,135.003,135.00630,400
Jun 17, 20243,060.003,124.003,059.003,121.003,121.00801,100
Jun 14, 20243,154.003,182.003,059.003,059.003,059.00939,400
Jun 13, 20243,193.003,258.003,160.003,163.003,163.00889,300
Jun 12, 20243,157.003,195.003,150.003,154.003,154.00519,300
Jun 11, 20243,170.003,207.003,155.003,186.003,186.00467,300
Jun 10, 20243,162.003,178.003,127.003,171.003,171.00616,100
Jun 07, 20243,110.003,218.003,110.003,217.003,217.00922,100
Jun 06, 20243,250.003,250.003,101.003,114.003,114.00938,200
Jun 05, 20243,254.003,258.003,180.003,222.003,222.00745,300
Jun 04, 20243,200.003,277.003,173.003,223.003,223.00974,100
Jun 03, 20243,209.003,211.003,123.003,181.003,181.001,340,900
May 31, 20243,230.003,242.003,179.003,204.003,204.001,174,100
May 30, 20243,151.003,234.003,141.003,203.003,203.00890,700
May 29, 20243,312.003,321.003,215.003,221.003,221.00795,500
May 28, 20243,396.003,400.003,313.003,327.003,327.00696,700
May 27, 20243,300.003,398.003,282.003,395.003,395.001,394,900
May 24, 20243,340.003,340.003,231.003,249.003,249.001,080,700
May 23, 20243,404.003,439.003,331.003,373.003,373.001,228,700
May 22, 20243,367.003,469.003,359.003,368.003,368.001,024,800
May 21, 20243,416.003,445.003,350.003,367.003,367.00638,200
May 20, 20243,388.003,445.003,366.003,409.003,409.00866,400
May 17, 20243,365.003,497.003,342.003,415.003,415.001,433,000
May 16, 20243,270.003,339.003,205.003,328.003,328.001,299,700
May 15, 20243,281.003,292.003,212.003,221.003,221.00969,900
May 14, 20243,362.003,378.003,286.003,303.003,303.00904,400
May 13, 20243,316.003,393.003,293.003,332.003,332.001,590,000
May 10, 20243,560.003,560.003,353.003,362.003,362.001,501,000
May 09, 20243,577.003,613.003,504.003,535.003,535.001,537,100
May 08, 20243,570.003,664.003,523.003,613.003,613.002,363,400
May 07, 20243,455.003,517.003,434.003,502.003,502.001,429,600
May 02, 20243,407.003,423.003,358.003,388.003,388.001,006,100
May 01, 20243,350.003,439.003,331.003,423.003,423.001,319,900
Apr 30, 20243,364.003,415.003,344.003,372.003,372.001,407,600
Apr 26, 20243,262.003,385.003,244.003,335.003,335.001,567,500
Apr 25, 20243,231.003,338.003,160.003,261.003,261.001,605,000
Apr 24, 20243,200.003,290.003,142.003,197.003,197.001,803,800
Apr 23, 20243,301.003,325.003,226.003,243.003,243.001,200,500
Apr 22, 20243,300.003,363.003,243.003,284.003,284.001,436,900
Apr 19, 20243,426.003,441.003,260.003,271.003,271.002,043,000
Apr 18, 20243,411.003,462.003,340.003,418.003,418.002,230,500
Apr 17, 20243,539.003,629.003,456.003,458.003,458.003,558,000
Apr 16, 20243,749.003,785.003,493.003,609.003,609.008,797,700
Apr 15, 20243,453.003,453.003,453.003,453.003,453.00567,400
Apr 12, 20243,036.003,056.002,911.502,953.002,953.001,971,000
Apr 11, 20242,988.003,032.002,936.002,986.002,986.001,475,100
Apr 10, 20243,042.003,123.002,996.003,001.003,001.002,683,300
Apr 09, 20242,950.002,952.502,897.502,941.502,941.50907,400
Apr 08, 20242,943.002,956.002,887.002,947.502,947.501,198,700
Apr 05, 20242,880.002,908.502,835.502,904.502,904.501,119,600
Apr 04, 20242,885.002,916.002,870.502,880.002,880.001,338,500
Apr 03, 20242,800.002,850.502,787.502,833.502,833.502,188,900
Apr 02, 20242,944.002,944.002,835.002,849.502,849.502,410,200
Apr 01, 20243,005.003,036.002,956.502,959.002,959.001,137,400
Mar 29, 20242,976.002,991.002,947.002,962.002,962.00651,600
Mar 28, 20242,945.502,988.002,930.502,962.002,962.001,167,300
Mar 27, 20242,972.002,984.002,935.002,943.502,943.501,270,700
Mar 26, 20242,933.003,012.002,933.002,959.502,959.501,590,000
Mar 25, 20243,040.003,048.002,933.002,933.002,933.001,588,000
Mar 22, 20243,078.003,089.003,027.003,031.003,031.001,068,300
Mar 21, 20243,045.003,064.003,015.003,045.003,045.001,022,900
Mar 19, 20243,040.003,066.002,963.003,057.003,057.001,198,700
Mar 18, 20243,000.003,024.002,991.503,024.003,024.00949,300
Mar 15, 20242,967.503,005.002,930.003,003.003,003.001,807,800
Mar 14, 20243,089.003,104.003,028.003,032.003,032.001,115,100
Mar 13, 20243,153.003,183.003,068.003,077.003,077.001,114,600
Mar 12, 20243,133.003,175.003,046.003,172.003,172.001,565,800
Mar 11, 20243,058.003,177.003,053.003,170.003,170.001,140,400
Mar 08, 20243,047.003,147.003,046.003,108.003,108.001,414,600
Mar 07, 20243,186.003,198.003,075.003,080.003,080.001,999,600
Mar 06, 20243,170.003,292.003,160.003,211.003,211.001,690,200
Mar 05, 20243,206.003,228.003,133.003,156.003,156.001,842,000
Mar 04, 20243,227.003,319.003,209.003,210.003,210.001,899,300
Mar 01, 20243,288.003,352.003,232.003,256.003,256.003,201,700
Feb 29, 20243,302.003,386.003,274.003,354.003,354.0011,736,000
Feb 28, 20243,291.003,413.003,281.003,400.003,400.003,783,200
Feb 28, 202425 Dividend
Feb 27, 20243,166.003,265.003,165.003,260.003,235.002,160,700
Feb 26, 20243,040.003,182.003,010.003,154.003,129.812,321,800
Feb 22, 20243,146.003,150.003,101.003,110.003,086.151,555,000
Feb 21, 20243,150.003,170.003,085.003,134.003,109.971,820,800
Feb 20, 20243,205.003,256.003,132.003,178.003,153.631,699,000
Feb 19, 20243,100.003,178.003,097.003,178.003,153.631,441,800
Feb 16, 20243,102.003,176.003,057.003,151.003,126.841,723,400
Feb 15, 20243,071.003,094.002,992.503,081.003,057.371,662,900
Feb 14, 20243,099.003,105.003,002.003,048.003,024.632,424,900
Feb 13, 20243,130.003,228.003,053.003,188.003,163.552,862,000
Feb 09, 20243,040.003,134.002,950.503,105.003,081.193,354,700
Feb 08, 20243,077.003,111.003,004.003,070.003,046.464,364,400
Feb 07, 20243,170.003,201.003,112.003,129.003,105.003,083,000
Feb 06, 20243,330.003,347.003,187.003,188.003,163.553,984,500
Feb 05, 20243,362.003,389.003,289.003,373.003,347.132,037,000
Feb 02, 20243,417.003,452.003,360.003,362.003,336.221,737,800
Feb 01, 20243,404.003,424.003,317.003,391.003,365.002,367,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...