Tokyo - Delayed Quote JPY

Bic Camera Inc. (3048.T)

1,516.00
+11.50
+(0.76%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20251,504.501,520.501,501.501,516.001,516.00523,100
May 21, 20251,519.001,533.001,503.501,504.501,504.50398,800
May 20, 20251,525.001,525.001,500.001,515.001,515.00552,400
May 19, 20251,500.001,526.001,497.001,517.001,517.00743,700
May 16, 20251,536.501,543.001,514.001,536.001,536.00560,800
May 15, 20251,536.001,544.001,530.501,536.501,536.50340,500
May 14, 20251,563.001,567.001,533.001,550.001,550.00385,600
May 13, 20251,580.001,587.001,564.001,571.501,571.50412,600
May 12, 20251,562.501,583.501,560.001,568.001,568.00498,700
May 9, 20251,569.501,569.501,553.001,558.001,558.00355,200
May 8, 20251,548.001,568.001,543.501,561.001,561.00498,000
May 7, 20251,532.501,547.501,524.001,540.501,540.50423,000
May 2, 20251,521.001,539.501,517.001,537.001,537.00435,000
May 1, 20251,524.501,529.001,513.501,529.001,529.00336,600
Apr 30, 20251,534.001,538.001,519.001,531.501,531.50595,500
Apr 28, 20251,501.001,534.501,497.501,533.001,533.001,895,100
Apr 25, 20251,488.001,508.001,483.501,497.501,497.50653,500
Apr 24, 20251,484.501,487.001,469.001,473.501,473.50459,400
Apr 23, 20251,474.001,489.001,467.501,487.001,487.00633,700
Apr 22, 20251,460.001,469.501,448.501,458.501,458.50464,500
Apr 21, 20251,462.001,488.001,458.001,460.001,460.00638,500
Apr 18, 20251,468.001,487.501,465.001,479.501,479.50486,000
Apr 17, 20251,486.001,493.001,468.001,474.501,474.50721,500
Apr 16, 20251,511.001,520.001,473.001,473.501,473.50996,200
Apr 15, 20251,550.001,560.501,527.501,534.001,534.00627,700
Apr 14, 20251,539.501,565.001,506.501,550.001,550.001,208,100
Apr 11, 20251,496.501,561.501,455.001,477.001,477.002,635,300
Apr 10, 20251,487.001,502.501,454.001,499.001,499.00877,900
Apr 9, 20251,450.001,467.001,406.501,428.001,428.001,095,800
Apr 8, 20251,447.501,486.501,435.001,478.001,478.00751,200
Apr 7, 20251,395.001,429.001,354.501,399.001,399.00904,800
Apr 4, 20251,514.001,515.501,463.501,473.001,473.00658,700
Apr 3, 20251,500.001,539.001,492.001,532.001,532.00812,900
Apr 2, 20251,546.001,550.001,513.501,516.501,516.50624,100
Apr 1, 20251,575.001,575.001,546.001,546.001,546.00575,700
Mar 31, 20251,601.001,605.001,565.001,565.001,565.00580,200
Mar 28, 20251,618.001,628.501,607.501,623.001,623.00499,100
Mar 27, 20251,599.501,632.501,599.001,630.001,630.00650,300
Mar 26, 20251,591.001,610.001,585.501,607.001,607.00533,100
Mar 25, 20251,577.501,588.501,570.001,579.001,579.00365,700
Mar 24, 20251,590.501,590.501,568.501,576.501,576.50288,900
Mar 21, 20251,573.501,593.001,569.501,583.501,583.50626,200
Mar 19, 20251,565.001,583.001,564.001,573.501,573.50272,300
Mar 18, 20251,574.001,581.501,565.001,576.001,576.00342,800
Mar 17, 20251,572.501,581.001,554.001,561.001,561.00314,200
Mar 14, 20251,551.001,566.501,548.001,562.501,562.50521,300
Mar 13, 20251,605.001,606.501,560.501,568.001,568.00683,800
Mar 12, 20251,600.001,600.001,583.501,591.001,591.00463,700
Mar 11, 20251,600.001,600.001,574.001,594.001,594.00719,400
Mar 10, 20251,615.001,617.001,588.001,602.501,602.50511,500
Mar 7, 20251,634.001,641.001,596.501,602.001,602.00735,100
Mar 6, 20251,631.001,660.501,631.001,645.501,645.50734,000
Mar 5, 20251,649.501,657.501,619.001,623.501,623.50794,600
Mar 4, 20251,607.001,647.501,604.001,632.001,632.00684,400
Mar 3, 20251,592.001,627.501,591.001,619.001,619.00559,900
Feb 28, 20251,599.001,617.001,584.001,597.501,597.50626,200
Feb 27, 2025 18 Dividend
Feb 27, 20251,623.001,632.501,599.001,604.501,604.502,281,800
Feb 26, 20251,614.501,645.501,607.001,642.001,624.002,769,300
Feb 25, 20251,618.001,637.001,615.001,623.001,605.211,706,200
Feb 21, 20251,605.501,647.501,603.001,636.501,618.561,503,500
Feb 20, 20251,636.001,649.501,609.001,610.501,592.851,793,200
Feb 19, 20251,638.501,642.501,614.001,636.001,618.071,009,800
Feb 18, 20251,642.001,652.001,635.001,648.001,629.93611,700
Feb 17, 20251,640.001,661.001,640.001,644.501,626.471,084,600
Feb 14, 20251,663.501,664.501,636.501,642.001,624.00772,200
Feb 13, 20251,641.001,671.001,641.001,661.001,642.79814,300
Feb 12, 20251,659.001,666.501,634.001,640.001,622.02854,500
Feb 10, 20251,660.001,673.001,656.501,660.501,642.30755,100
Feb 7, 20251,686.001,698.001,663.001,666.501,648.23659,900
Feb 6, 20251,673.501,695.001,660.001,683.501,665.05870,900
Feb 5, 20251,643.001,654.501,626.001,633.501,615.59600,500
Feb 4, 20251,663.001,690.001,646.501,646.501,628.45569,800
Feb 3, 20251,650.001,664.001,642.001,654.001,635.87773,400
Jan 31, 20251,689.001,696.001,670.501,674.001,655.65685,000
Jan 30, 20251,645.001,689.001,644.001,689.001,670.48749,900
Jan 29, 20251,644.001,645.001,621.501,639.001,621.03581,900
Jan 28, 20251,626.001,651.501,624.001,638.501,620.54547,100
Jan 27, 20251,620.001,634.501,605.501,631.501,613.62730,900
Jan 24, 20251,625.001,626.501,607.501,615.001,597.30452,200
Jan 23, 20251,612.501,618.001,605.001,610.501,592.85525,400
Jan 22, 20251,626.001,633.001,611.501,620.001,602.24533,400
Jan 21, 20251,638.501,646.501,625.001,636.501,618.56605,100
Jan 20, 20251,582.001,622.501,575.001,610.501,592.85646,200
Jan 17, 20251,615.001,615.501,574.001,594.501,577.021,017,600
Jan 16, 20251,672.501,687.501,623.001,623.001,605.211,146,400
Jan 15, 20251,723.001,760.501,645.001,652.501,634.381,457,800
Jan 14, 20251,729.001,740.001,684.001,725.001,706.091,483,500
Jan 10, 20251,700.001,710.501,684.001,710.001,691.25623,700
Jan 9, 20251,703.001,721.001,690.501,715.001,696.20615,400
Jan 8, 20251,680.001,715.501,666.001,705.501,686.80798,500
Jan 7, 20251,689.001,706.501,685.501,685.501,667.02572,600
Jan 6, 20251,725.001,739.501,685.501,685.501,667.02702,400
Dec 30, 20241,728.001,729.501,700.001,712.001,693.23394,000
Dec 27, 20241,710.001,730.001,697.001,729.501,710.54477,000
Dec 26, 20241,690.501,714.001,673.001,709.001,690.27549,200
Dec 25, 20241,710.001,710.001,666.001,689.001,670.48481,000
Dec 24, 20241,700.001,718.001,698.001,704.001,685.32392,700
Dec 23, 20241,716.001,718.501,695.001,706.501,687.79356,200
Dec 20, 20241,733.501,733.501,695.001,714.001,695.21619,600
Dec 19, 20241,715.001,736.001,707.001,736.001,716.97358,800
Dec 18, 20241,759.001,759.001,722.501,723.001,704.11274,600
Dec 17, 20241,765.001,781.501,737.501,742.501,723.40376,300
Dec 16, 20241,790.001,797.001,757.501,765.001,745.65368,800
Dec 13, 20241,794.001,812.501,788.001,794.501,774.83400,300
Dec 12, 20241,795.001,804.501,779.001,797.501,777.80430,200
Dec 11, 20241,777.501,804.001,770.501,780.501,760.98482,700
Dec 10, 20241,777.501,778.501,744.001,770.501,751.09471,200
Dec 9, 20241,744.001,796.501,711.001,780.001,760.49983,700
Dec 6, 20241,690.001,754.501,687.001,744.001,724.88976,700
Dec 5, 20241,677.501,681.501,664.001,680.501,662.08330,600
Dec 4, 20241,677.501,689.001,651.501,677.501,659.11472,000
Dec 3, 20241,668.001,695.001,666.501,679.501,661.09418,500
Dec 2, 20241,665.501,669.501,646.001,664.001,645.76333,500
Nov 29, 20241,649.501,674.501,635.001,661.501,643.29335,900
Nov 28, 20241,640.501,678.001,640.001,655.501,637.35426,800
Nov 27, 20241,658.501,660.501,621.001,631.501,613.62489,300
Nov 26, 20241,645.001,672.001,637.501,665.001,646.75488,000
Nov 25, 20241,657.501,674.501,637.001,647.501,629.44854,600
Nov 22, 20241,627.001,639.001,595.001,634.501,616.58797,200
Nov 21, 20241,650.001,654.001,621.001,627.001,609.16479,900
Nov 20, 20241,667.501,680.001,646.001,653.001,634.88396,000
Nov 19, 20241,717.001,718.501,660.001,669.001,650.70582,500
Nov 18, 20241,700.001,732.501,694.001,717.001,698.18474,200
Nov 15, 20241,691.501,711.501,666.501,685.001,666.53614,800
Nov 14, 20241,683.001,688.501,662.001,666.501,648.23487,600
Nov 13, 20241,709.501,718.001,689.001,691.001,672.46615,000
Nov 12, 20241,664.501,739.501,662.501,710.001,691.25933,500
Nov 11, 20241,673.501,705.001,655.001,664.501,646.25604,600
Nov 8, 20241,678.001,690.501,662.501,669.501,651.20458,000
Nov 7, 20241,666.001,675.001,645.501,668.501,650.21636,700
Nov 6, 20241,694.001,711.501,653.001,653.001,634.88617,200
Nov 5, 20241,704.001,705.001,670.001,693.001,674.44459,200
Nov 1, 20241,683.501,708.501,681.001,697.501,678.89446,500
Oct 31, 20241,695.001,714.501,687.501,707.501,688.78698,100
Oct 30, 20241,688.001,705.001,665.001,694.001,675.43932,800
Oct 29, 20241,638.001,680.001,629.001,674.001,655.65784,400
Oct 28, 20241,585.001,650.001,583.001,638.001,620.04764,000
Oct 25, 20241,609.001,609.001,573.001,580.001,562.68634,200
Oct 24, 20241,615.001,635.001,604.001,611.001,593.34669,800
Oct 23, 20241,662.001,674.001,624.001,628.001,610.15696,400
Oct 22, 20241,685.001,703.001,667.001,675.001,656.64639,200
Oct 21, 20241,747.001,767.001,694.001,695.001,676.421,135,800
Oct 18, 20241,775.001,815.001,703.001,743.001,723.892,194,500
Oct 17, 20241,765.001,780.001,739.001,762.001,742.68981,700
Oct 16, 20241,722.001,754.001,716.001,744.001,724.881,449,900
Oct 15, 20241,650.001,748.001,650.001,722.001,703.124,668,500
Oct 11, 20241,547.001,553.001,517.001,530.001,513.231,468,300
Oct 10, 20241,582.001,586.001,553.001,561.001,543.89879,100
Oct 9, 20241,568.001,586.001,561.001,582.001,564.66459,700
Oct 8, 20241,588.001,590.001,562.001,568.001,550.81427,200
Oct 7, 20241,610.001,617.001,581.001,592.001,574.55422,700
Oct 4, 20241,590.001,613.001,589.001,598.001,580.48502,300
Oct 3, 20241,590.001,600.001,568.001,572.001,554.77372,800
Oct 2, 20241,574.001,599.001,553.001,558.001,540.92467,900
Oct 1, 20241,600.001,600.001,551.001,584.001,566.64599,600
Sep 30, 20241,581.001,610.001,578.001,583.001,565.65638,500
Sep 27, 20241,620.001,640.001,611.001,630.001,612.13469,100
Sep 26, 20241,590.001,616.001,590.001,615.001,597.30850,800
Sep 25, 20241,544.001,570.001,526.001,557.001,539.93659,300
Sep 24, 20241,530.001,558.001,521.001,544.001,527.07674,200
Sep 20, 20241,529.001,548.001,525.001,542.001,525.10701,400
Sep 19, 20241,550.001,564.001,509.001,518.001,501.36735,200
Sep 18, 20241,569.001,585.001,540.001,551.001,534.00450,200
Sep 17, 20241,538.001,558.001,528.001,554.001,536.96699,900
Sep 13, 20241,545.001,551.001,523.001,533.001,516.19662,100
Sep 12, 20241,525.001,553.001,524.001,534.001,517.18839,000
Sep 11, 20241,565.001,565.001,491.001,502.001,485.531,220,800
Sep 10, 20241,581.001,620.001,569.001,581.001,563.671,345,400
Sep 9, 20241,647.001,655.001,567.001,567.001,549.821,863,900
Sep 6, 20241,663.001,719.001,660.001,693.001,674.44809,400
Sep 5, 20241,708.001,708.001,633.001,658.001,639.821,200,500
Sep 4, 20241,737.001,791.001,719.001,728.001,709.06835,200
Sep 3, 20241,719.001,766.001,713.001,766.001,746.64724,800
Sep 2, 20241,680.001,724.001,671.001,720.001,701.141,051,700
Aug 30, 20241,670.001,675.001,631.001,666.001,647.74851,900
Aug 29, 2024 24 Dividend
Aug 29, 20241,677.001,704.001,668.001,680.001,661.582,135,400
Aug 28, 20241,700.001,712.001,683.001,701.001,658.622,767,000
Aug 27, 20241,703.001,714.001,694.001,700.001,657.641,286,000
Aug 26, 20241,722.001,732.001,707.001,711.001,668.37821,300
Aug 23, 20241,719.001,724.001,702.001,723.001,680.07918,500
Aug 22, 20241,701.001,730.001,696.001,723.001,680.071,095,000
Aug 21, 20241,683.001,702.001,675.001,695.001,652.771,105,200
Aug 20, 20241,611.001,720.001,611.001,699.001,656.671,899,600
Aug 19, 20241,626.001,626.001,595.001,597.001,557.211,469,700
Aug 16, 20241,609.001,634.001,599.001,631.001,590.361,367,100
Aug 15, 20241,593.001,611.001,570.001,574.001,534.781,230,400
Aug 14, 20241,600.001,604.001,575.001,595.001,555.26919,100
Aug 13, 20241,580.001,608.001,574.001,601.001,561.111,255,600
Aug 9, 20241,574.001,617.001,550.001,580.001,540.631,021,600
Aug 8, 20241,531.001,573.001,523.001,550.001,511.381,280,300
Aug 7, 20241,524.001,583.001,518.001,554.001,515.28852,300
Aug 6, 20241,501.001,562.001,491.001,535.001,496.751,150,100
Aug 5, 20241,521.001,525.001,435.001,451.001,414.851,542,700
Aug 2, 20241,577.001,595.001,550.001,556.001,517.231,047,200
Aug 1, 20241,673.001,683.001,609.001,609.001,568.911,158,200
Jul 31, 20241,679.001,700.001,660.001,698.001,655.69539,500
Jul 30, 20241,714.001,716.001,663.001,688.001,645.94805,700
Jul 29, 20241,696.001,710.001,667.001,706.001,663.49636,200
Jul 26, 20241,701.001,722.001,679.001,682.001,640.09751,600
Jul 25, 20241,700.001,717.001,677.001,702.001,659.591,217,700
Jul 24, 20241,802.001,802.001,728.001,734.001,690.79803,700
Jul 23, 20241,780.001,808.001,777.001,796.001,751.25709,200
Jul 22, 20241,713.001,770.001,709.001,770.001,725.90846,100
Jul 19, 20241,708.001,715.001,670.001,713.001,670.32636,400
Jul 18, 20241,701.001,733.001,686.001,714.001,671.29729,800
Jul 17, 20241,647.001,710.001,639.001,710.001,667.391,220,900
Jul 16, 20241,674.001,674.001,618.001,634.001,593.291,703,200
Jul 12, 20241,572.001,603.001,564.001,578.001,538.681,466,000
Jul 11, 20241,536.001,562.001,530.001,556.001,517.23560,500
Jul 10, 20241,530.001,533.001,510.001,524.001,486.03440,900
Jul 9, 20241,492.001,527.001,490.001,521.001,483.10503,400
Jul 8, 20241,499.001,515.001,474.001,489.001,451.90607,400
Jul 5, 20241,520.001,525.001,488.001,489.001,451.90677,600
Jul 4, 20241,542.001,543.001,516.001,516.001,478.23422,700
Jul 3, 20241,540.001,541.001,529.001,540.001,501.63214,600
Jul 2, 20241,554.001,570.001,528.001,538.001,499.68556,100
Jul 1, 20241,542.001,551.001,531.001,549.001,510.40379,700
Jun 28, 20241,547.001,550.001,522.001,533.001,494.80466,400
Jun 27, 20241,551.001,578.001,538.001,554.001,515.28461,200
Jun 26, 20241,550.001,577.001,545.001,552.001,513.33406,400
Jun 25, 20241,523.001,566.001,521.001,559.001,520.15381,900
Jun 24, 20241,519.001,530.001,502.001,519.001,481.15584,900
Jun 21, 20241,520.001,532.001,501.001,509.001,471.40979,700
Jun 20, 20241,610.001,618.001,542.001,552.001,513.33577,900
Jun 19, 20241,611.001,623.001,598.001,610.001,569.88216,700
Jun 18, 20241,618.001,632.001,600.001,605.001,565.01289,500
Jun 17, 20241,599.001,613.001,583.001,613.001,572.81400,500
Jun 14, 20241,576.001,607.001,576.001,599.001,559.16430,600
Jun 13, 20241,580.001,585.001,570.001,574.001,534.78246,500
Jun 12, 20241,590.001,602.001,580.001,586.001,546.48238,800
Jun 11, 20241,609.001,614.001,592.001,594.001,554.28293,000
Jun 10, 20241,608.001,613.001,595.001,609.001,568.91317,300
Jun 7, 20241,583.001,619.001,581.001,608.001,567.93531,500
Jun 6, 20241,583.001,595.001,561.001,580.001,540.63310,400
Jun 5, 20241,553.001,576.001,546.001,573.001,533.81382,400
Jun 4, 20241,530.001,560.001,525.001,554.001,515.28348,700
Jun 3, 20241,575.001,576.001,533.001,538.001,499.68387,100
May 31, 20241,565.001,588.001,560.001,571.001,531.86732,400
May 30, 20241,512.001,555.001,505.001,551.001,512.35605,800
May 29, 20241,518.001,542.001,500.001,529.001,490.90625,200
May 28, 20241,475.001,507.001,475.001,504.001,466.52435,700
May 27, 20241,470.001,472.001,457.001,472.001,435.32240,100
May 24, 20241,444.001,472.001,441.001,463.001,426.55276,600
May 23, 20241,469.001,476.001,457.001,462.001,425.57235,500
May 22, 20241,474.001,490.001,466.001,470.001,433.37306,300

Related Tickers

8282.T K's Holdings Corporation
1,354.00
+0.48%
 
601801.SS Anhui Xinhua Media Co., Ltd.
6.83
-0.87%
 
2730.T EDION Corporation
1,847.00
+0.54%
 
8281.T Xebio Holdings Co., Ltd.
1,179.00
-1.59%
 
301376.SZ Ziel Home Furnishing Technology Co., Ltd.
19.82
-3.46%
 
9831.T Yamada Holdings Co., Ltd.
431.20
-0.55%
 
7419.T Nojima Corporation
2,792.00
-1.41%
 
8022.T Mizuno Corporation
2,676.00
+0.04%
 
8136.T Sanrio Company, Ltd.
6,486.00
-1.01%
 
DKS DICK'S Sporting Goods, Inc.
175.92
-3.91%