Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

BuySell Technologies Co.,Ltd. (7685.T)

Compare
2,547.00
-134.00
(-5.00%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,631.002,634.002,409.002,547.002,547.00155,200
Apr 3, 20252,630.002,730.002,592.002,681.002,681.0089,700
Apr 2, 20252,696.002,696.002,637.002,655.002,655.0069,800
Apr 1, 20252,707.002,748.002,633.002,682.002,682.0078,100
Mar 31, 20252,710.002,858.002,710.002,757.002,757.00108,800
Mar 28, 20252,770.002,791.002,732.002,760.002,760.0045,600
Mar 27, 20252,789.002,837.002,755.002,793.002,793.0071,300
Mar 26, 20252,850.002,879.002,812.002,839.002,839.00103,300
Mar 25, 20252,746.002,810.002,666.002,800.002,800.00192,100
Mar 24, 20252,586.002,715.002,586.002,615.002,615.00115,500
Mar 21, 20252,573.002,600.002,509.002,536.002,536.0047,800
Mar 19, 20252,550.002,592.002,502.002,565.002,565.0032,900
Mar 18, 20252,539.002,602.002,497.002,572.002,572.0069,700
Mar 17, 20252,537.002,563.002,512.002,525.002,525.0053,000
Mar 14, 20252,472.002,548.002,433.002,522.002,522.0082,800
Mar 13, 20252,540.002,564.002,483.002,507.002,507.0072,200
Mar 12, 20252,399.002,558.002,399.002,494.002,494.00173,000
Mar 11, 20252,340.002,385.002,315.002,362.002,362.00123,100
Mar 10, 20252,546.002,600.002,378.002,390.002,390.00278,500
Mar 7, 20252,383.002,426.002,344.002,366.002,366.0078,600
Mar 6, 20252,336.002,458.002,336.002,425.002,425.0093,800
Mar 5, 20252,347.002,359.002,273.002,286.002,286.00118,000
Mar 4, 20252,394.002,395.002,325.002,359.002,359.0054,200
Mar 3, 20252,482.002,495.002,426.002,444.002,444.0079,400
Feb 28, 20252,418.002,495.002,356.002,382.002,382.00111,600
Feb 27, 20252,389.002,500.002,371.002,421.002,421.00145,300
Feb 26, 20252,488.002,510.002,371.002,403.002,403.00177,600
Feb 25, 20252,492.002,565.002,480.002,494.002,494.00125,900
Feb 21, 20252,697.002,697.002,489.002,524.002,524.00258,300
Feb 20, 20252,701.002,808.002,688.002,722.002,722.00215,100
Feb 19, 20252,640.002,808.002,565.002,750.002,750.00436,200
Feb 18, 20252,645.002,662.002,472.002,590.002,590.00579,900
Feb 17, 20253,020.003,085.002,437.002,512.002,512.00921,400
Feb 14, 20252,798.002,825.002,750.002,819.002,819.00185,000
Feb 13, 20252,830.002,867.002,793.002,838.002,838.0049,600
Feb 12, 20252,821.002,836.002,789.002,829.002,829.0078,800
Feb 10, 20252,682.002,779.002,680.002,771.002,771.0062,300
Feb 7, 20252,712.002,775.002,681.002,728.002,728.0080,800
Feb 6, 20252,674.002,775.002,630.002,734.002,734.0099,600
Feb 5, 20252,703.002,770.002,678.002,768.002,768.0044,600
Feb 4, 20252,751.002,773.002,665.002,709.002,709.0078,500
Feb 3, 20252,731.002,823.002,665.002,791.002,791.0081,000
Jan 31, 20252,772.002,784.002,750.002,750.002,750.0050,400
Jan 30, 20252,785.002,805.002,740.002,800.002,800.0054,600
Jan 29, 20252,767.002,883.002,767.002,805.002,805.0097,900
Jan 28, 20252,678.002,768.002,676.002,752.002,752.0047,600
Jan 27, 20252,721.002,757.002,694.002,725.002,725.0055,800
Jan 24, 20252,721.002,730.002,673.002,701.002,701.0064,200
Jan 23, 20252,630.002,722.002,601.002,692.002,692.0064,700
Jan 22, 20252,703.002,705.002,622.002,678.002,678.0065,300
Jan 21, 20252,660.002,703.002,606.002,694.002,694.0080,600
Jan 20, 20252,693.002,719.002,622.002,710.002,710.0066,200
Jan 17, 20252,637.002,691.002,604.002,664.002,664.0089,800
Jan 16, 20252,627.002,690.002,576.002,637.002,637.00117,900
Jan 15, 20252,546.002,627.002,525.002,627.002,627.0095,200
Jan 14, 20252,620.002,703.002,566.002,596.002,596.00153,200
Jan 10, 20252,549.002,635.002,522.002,619.002,619.00124,600
Jan 9, 20252,566.002,618.002,530.002,599.002,599.00104,400
Jan 8, 20252,672.002,672.002,610.002,656.002,656.0055,400
Jan 7, 20252,634.002,728.002,631.002,683.002,683.0094,500
Jan 6, 20252,690.002,749.002,613.002,634.002,634.00104,600
Dec 30, 20242,749.002,795.002,710.002,715.002,715.0093,300
Dec 27, 2024 15.00 Dividend
Dec 27, 20242,950.002,954.002,804.002,813.002,813.0095,900
Dec 27, 2024 2:1 Stock Splits
Dec 26, 20242,840.002,855.002,790.002,840.002,825.0086,600
Dec 25, 20242,890.002,890.002,815.002,885.002,869.76101,200
Dec 24, 20242,900.002,900.002,785.002,840.002,825.00116,000
Dec 23, 20242,800.002,900.002,795.002,900.002,884.68102,800
Dec 20, 20242,785.002,820.002,760.002,810.002,795.16127,600
Dec 19, 20242,745.002,835.002,745.002,810.002,795.1677,000
Dec 18, 20242,760.002,875.002,740.002,790.002,775.26176,800
Dec 17, 20242,775.002,830.002,700.002,730.002,715.58165,400
Dec 16, 20242,715.002,820.002,670.002,780.002,765.32157,800
Dec 13, 20242,890.002,890.002,710.002,745.002,730.50174,600
Dec 12, 20242,755.002,800.002,735.002,790.002,775.26116,400
Dec 11, 20242,775.002,835.002,755.002,765.002,750.40135,000
Dec 10, 20242,835.002,955.002,815.002,815.002,800.13163,600
Dec 9, 20242,925.002,975.002,790.002,790.002,775.26214,800
Dec 6, 20242,790.002,955.002,750.002,950.002,934.42256,600
Dec 5, 20242,705.002,825.002,705.002,740.002,725.53178,200
Dec 4, 20242,585.002,790.002,580.002,750.002,735.48213,400
Dec 3, 20242,675.002,715.002,625.002,635.002,621.08268,600
Dec 2, 20242,320.002,550.002,320.002,525.002,511.66310,200
Nov 29, 20242,310.002,447.502,287.502,390.002,377.38209,200
Nov 28, 20242,275.002,310.002,190.002,240.002,228.17114,600
Nov 27, 20242,210.002,255.002,122.502,255.002,243.09106,200
Nov 26, 20242,305.002,305.002,192.502,210.002,198.33113,000
Nov 25, 20242,322.502,370.002,290.002,312.502,300.29114,800
Nov 22, 20242,467.502,467.502,267.502,280.002,267.96217,000
Nov 21, 20242,322.502,407.502,295.002,385.002,372.40130,400
Nov 20, 20242,300.002,340.002,250.002,287.502,275.42115,600
Nov 19, 20242,387.502,387.502,242.502,265.002,253.04193,800
Nov 18, 20242,237.502,445.002,237.502,317.502,305.26570,800
Nov 15, 20242,295.002,295.002,295.002,295.002,282.8863,600
Nov 14, 20241,910.002,000.001,895.001,945.001,934.73256,800
Nov 13, 20241,927.501,975.001,900.001,930.001,919.81130,200
Nov 12, 20242,010.002,010.001,947.501,962.501,952.13159,200
Nov 11, 20241,930.001,962.501,895.001,950.001,939.7098,400
Nov 8, 20241,925.001,965.001,882.501,920.001,909.86124,600
Nov 7, 20241,900.001,957.501,882.501,917.501,907.37130,600
Nov 6, 20241,885.001,897.501,850.001,865.001,855.15195,800
Nov 5, 20241,987.502,012.501,867.501,915.001,904.89214,000
Nov 1, 20242,032.502,057.501,975.001,985.001,974.52134,400
Oct 31, 20242,162.502,180.002,082.502,082.502,071.50134,000
Oct 30, 20242,202.502,215.002,172.502,187.502,175.9580,000
Oct 29, 20242,117.502,240.002,097.502,237.502,225.68118,800
Oct 28, 20242,062.502,130.002,052.502,122.502,111.2986,200
Oct 25, 20242,105.002,172.502,052.502,052.502,041.66223,600
Oct 24, 20242,200.002,200.002,110.002,140.002,128.70247,200
Oct 23, 20242,255.002,312.502,217.502,270.002,258.01128,600
Oct 22, 20242,250.002,275.002,212.502,252.502,240.60176,000
Oct 21, 20242,280.002,295.002,217.502,225.002,213.25296,800
Oct 18, 20242,350.002,407.502,275.002,282.502,270.44427,200
Oct 17, 20242,525.002,530.002,397.502,455.002,442.03353,400
Oct 16, 20242,650.002,705.002,625.002,660.002,645.9599,400
Oct 15, 20242,695.002,725.002,650.002,685.002,670.8289,800
Oct 11, 20242,750.002,775.002,705.002,705.002,690.7194,600
Oct 10, 20242,945.002,965.002,765.002,795.002,780.2492,400
Oct 9, 20242,880.002,955.002,880.002,920.002,904.5878,400
Oct 8, 20242,850.002,890.002,810.002,860.002,844.89129,200
Oct 7, 20242,875.002,980.002,855.002,945.002,929.45136,000
Oct 4, 20242,790.002,995.002,785.002,845.002,829.97248,200
Oct 3, 20242,760.002,760.002,690.002,710.002,695.6988,400
Oct 2, 20242,675.002,740.002,615.002,695.002,680.77120,800
Oct 1, 20242,790.002,790.002,670.002,695.002,680.77155,200
Sep 30, 20242,860.002,945.002,855.002,925.002,909.5587,200
Sep 27, 20242,850.002,885.002,825.002,885.002,869.7678,200
Sep 26, 20242,780.002,850.002,725.002,850.002,834.9573,400
Sep 25, 20242,805.002,805.002,750.002,765.002,750.4051,800
Sep 24, 20242,885.002,885.002,770.002,770.002,755.3769,400
Sep 20, 20242,830.002,915.002,800.002,855.002,839.9281,600
Sep 19, 20242,785.002,845.002,725.002,815.002,800.1387,400
Sep 18, 20242,680.002,745.002,665.002,740.002,725.5380,600
Sep 17, 20242,695.002,725.002,605.002,650.002,636.00104,800
Sep 13, 20242,700.002,750.002,650.002,680.002,665.8467,400
Sep 12, 20242,690.002,775.002,665.002,725.002,710.61180,800
Sep 11, 20242,680.002,720.002,560.002,590.002,576.32308,800
Sep 10, 20242,775.002,805.002,575.002,650.002,636.00274,800
Sep 9, 20242,715.002,830.002,690.002,825.002,810.08174,600
Sep 6, 20242,835.002,890.002,705.002,770.002,755.37153,200
Sep 5, 20242,675.002,815.002,670.002,790.002,775.26146,400
Sep 4, 20242,685.002,760.002,620.002,725.002,710.61275,600
Sep 3, 20242,700.002,805.002,665.002,785.002,770.29148,200
Sep 2, 20242,790.002,835.002,640.002,670.002,655.90167,200
Aug 30, 20242,645.002,755.002,615.002,740.002,725.53169,200
Aug 29, 20242,680.002,765.002,660.002,685.002,670.82108,400
Aug 28, 20242,750.002,750.002,680.002,705.002,690.7166,400
Aug 27, 20242,760.002,795.002,685.002,750.002,735.48128,800
Aug 26, 20242,825.002,935.002,710.002,790.002,775.26232,000
Aug 23, 20242,640.002,700.002,605.002,685.002,670.8297,000
Aug 22, 20242,555.002,700.002,482.502,690.002,675.79137,400
Aug 21, 20242,660.002,675.002,520.002,520.002,506.69162,200
Aug 20, 20242,550.002,645.002,525.002,560.002,546.48227,400
Aug 19, 20242,500.002,600.002,375.002,470.002,456.95336,400
Aug 16, 20242,465.002,575.002,445.002,575.002,561.40654,200
Aug 15, 20242,225.002,225.002,225.002,225.002,213.2527,200
Aug 14, 20241,952.501,997.501,867.501,875.001,865.10244,000
Aug 13, 20241,895.001,982.501,872.501,955.001,944.6772,200
Aug 9, 20241,812.501,905.001,812.501,900.001,889.9664,400
Aug 8, 20241,735.001,825.001,717.501,812.501,802.9369,000
Aug 7, 20241,622.501,827.501,622.501,750.001,740.7657,600
Aug 6, 20241,715.001,772.501,657.501,720.001,710.9291,400
Aug 5, 20241,747.501,760.001,602.501,680.001,671.13109,200
Aug 2, 20241,950.001,952.501,817.501,817.501,807.90101,000
Aug 1, 20242,000.002,027.501,965.001,970.001,959.6056,800
Jul 31, 20241,940.002,025.001,940.002,025.002,014.3039,200
Jul 30, 20241,950.001,985.001,927.501,952.501,942.1958,400
Jul 29, 20241,910.001,972.501,910.001,972.501,962.0841,400
Jul 26, 20241,905.001,977.501,885.001,885.001,875.0454,600
Jul 25, 20241,925.002,002.501,875.001,915.001,904.89113,800
Jul 24, 20241,927.501,990.001,895.001,950.001,939.70128,400
Jul 23, 20241,917.501,935.001,880.001,927.501,917.3281,600
Jul 22, 20241,945.001,955.001,877.501,922.501,912.35138,800
Jul 19, 20242,012.502,037.501,952.501,965.001,954.62169,400
Jul 18, 20242,177.502,207.501,962.502,012.502,001.87223,400
Jul 17, 20242,192.502,242.502,165.002,242.502,230.6630,400
Jul 16, 20242,227.502,272.502,187.502,190.002,178.4355,200
Jul 12, 20242,130.002,220.002,130.002,220.002,208.2748,200
Jul 11, 20242,200.002,235.002,125.002,130.002,118.7542,200
Jul 10, 20242,150.002,170.002,097.502,170.002,158.5444,400
Jul 9, 20242,130.002,150.002,075.002,117.502,106.3253,000
Jul 8, 20242,132.502,167.502,100.002,122.502,111.2937,400
Jul 5, 20242,050.002,147.502,050.002,132.502,121.2449,600
Jul 4, 20242,055.002,092.502,042.502,047.502,036.6933,800
Jul 3, 20242,020.002,067.502,020.002,050.002,039.1754,800
Jul 2, 20242,072.502,135.002,025.002,085.002,073.9941,000
Jul 1, 20242,182.502,182.502,085.002,085.002,073.9974,600
Jun 28, 20242,100.002,195.002,065.002,157.502,146.10165,400
Jun 27, 20241,942.502,105.001,942.502,085.002,073.9990,800
Jun 26, 20241,950.001,982.501,892.501,932.501,922.2979,200
Jun 25, 20241,975.002,027.501,925.001,985.001,974.5299,800
Jun 24, 20241,817.502,020.001,817.502,007.501,996.90297,600
Jun 21, 20241,800.001,815.001,782.501,782.501,773.0917,000
Jun 20, 20241,747.501,800.001,747.501,800.001,790.4948,400
Jun 19, 20241,752.501,822.501,747.501,747.501,738.2781,600
Jun 18, 20241,795.001,800.001,717.501,752.501,743.2451,200
Jun 17, 20241,767.501,800.001,755.001,772.501,763.14100,400
Jun 14, 20241,705.001,772.501,705.001,772.501,763.1473,800
Jun 13, 20241,737.501,775.001,725.001,775.001,765.6344,200
Jun 12, 20241,705.001,755.001,705.001,737.501,728.3242,200
Jun 11, 20241,747.501,747.501,705.001,705.001,695.9929,600
Jun 10, 20241,695.001,742.501,695.001,740.001,730.8158,200
Jun 7, 20241,652.501,712.501,642.501,677.501,668.6433,200
Jun 6, 20241,747.501,747.501,645.001,655.001,646.2690,000
Jun 5, 20241,652.501,652.501,610.001,647.501,638.8020,200
Jun 4, 20241,572.501,652.501,572.501,652.501,643.7760,400
Jun 3, 20241,567.501,570.001,517.501,537.501,529.3853,600
May 31, 20241,552.501,610.001,552.501,567.501,559.2246,400
May 30, 20241,555.001,617.501,550.001,587.501,579.1257,800
May 29, 20241,592.501,610.001,530.001,555.001,546.7962,800
May 28, 20241,650.001,670.001,585.001,592.501,584.09104,200
May 27, 20241,585.001,600.001,527.501,535.001,526.8998,800
May 24, 20241,620.001,635.001,567.501,585.001,576.6361,200
May 23, 20241,627.501,662.501,615.001,662.501,653.7224,200
May 22, 20241,645.001,692.501,595.001,662.501,653.7254,400
May 21, 20241,675.001,730.001,635.001,680.001,671.1338,400
May 20, 20241,747.501,777.501,710.001,710.001,700.9745,000
May 17, 20241,717.501,775.001,685.001,737.501,728.32110,400
May 16, 20241,732.501,772.501,692.501,715.001,705.94176,400
May 15, 20241,650.001,800.001,647.501,710.001,700.97515,800
May 14, 20241,466.501,560.001,466.501,540.001,531.87151,400
May 13, 20241,419.501,481.501,419.501,455.501,447.8196,800
May 10, 20241,424.501,425.001,393.501,405.501,398.0839,400
May 9, 20241,382.501,427.001,379.501,411.001,403.5558,200
May 8, 20241,377.501,410.001,360.001,407.501,400.0758,400
May 7, 20241,375.501,398.501,366.501,391.501,384.1538,600
May 2, 20241,388.501,415.001,364.501,367.501,360.2827,000
May 1, 20241,377.501,412.001,377.501,398.501,391.1133,600
Apr 30, 20241,375.001,387.001,365.001,382.001,374.7027,600
Apr 26, 20241,369.501,400.001,369.501,379.501,372.2146,400
Apr 25, 20241,348.501,375.001,337.501,365.001,357.7943,400
Apr 24, 20241,359.501,363.501,340.501,348.501,341.3819,600
Apr 23, 20241,350.001,375.001,350.001,367.501,360.2830,400
Apr 22, 20241,315.001,370.001,311.501,353.001,345.8595,200
Apr 19, 20241,331.501,335.501,280.001,290.001,283.1944,600
Apr 18, 20241,288.501,361.001,288.501,356.501,349.3459,000
Apr 17, 20241,287.001,326.001,274.001,288.501,281.6976,400
Apr 16, 20241,315.001,325.001,280.001,284.001,277.2285,200
Apr 15, 20241,314.001,349.501,290.501,327.001,319.9980,400
Apr 12, 20241,325.001,358.001,317.501,329.001,321.9887,200
Apr 11, 20241,362.001,362.001,314.501,317.501,310.5489,800
Apr 10, 20241,384.001,392.501,361.001,362.001,354.8136,400
Apr 9, 20241,385.001,385.001,363.001,380.001,372.7149,000
Apr 8, 20241,393.501,400.001,350.001,373.501,366.2583,400
Apr 5, 20241,395.501,403.501,385.001,393.501,386.1429,800
Apr 4, 20241,405.501,405.501,377.001,395.501,388.1347,800