Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

BIPROGY Inc. (8056.T)

Compare
4,413.00
-96.00
(-2.13%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20254,314.004,414.004,291.004,413.004,413.00199,300
Apr 10, 20254,450.004,536.004,366.004,509.004,509.00269,500
Apr 9, 20254,271.004,303.004,154.004,267.004,267.00343,100
Apr 8, 20254,231.004,373.004,205.004,288.004,288.00378,200
Apr 7, 20254,118.004,300.004,079.004,161.004,161.00409,700
Apr 4, 20254,549.004,572.004,401.004,468.004,468.00410,600
Apr 3, 20254,525.004,557.004,477.004,557.004,557.00305,000
Apr 2, 20254,676.004,679.004,611.004,620.004,620.00307,500
Apr 1, 20254,637.004,775.004,637.004,658.004,658.00422,100
Mar 31, 20254,630.004,630.004,538.004,583.004,583.00276,900
Mar 28, 2025 50.00 Dividend
Mar 28, 20254,740.004,757.004,673.004,673.004,673.00377,400
Mar 27, 20254,583.004,680.004,576.004,680.004,630.00336,000
Mar 26, 20254,560.004,594.004,510.004,573.004,524.14232,800
Mar 25, 20254,555.004,564.004,501.004,541.004,492.48134,600
Mar 24, 20254,530.004,569.004,500.004,526.004,477.65169,100
Mar 21, 20254,549.004,561.004,489.004,509.004,460.83237,800
Mar 19, 20254,512.004,535.004,488.004,525.004,476.66229,900
Mar 18, 20254,522.004,550.004,485.004,524.004,475.67250,200
Mar 17, 20254,503.004,515.004,457.004,470.004,422.24169,600
Mar 14, 20254,404.004,457.004,381.004,441.004,393.55224,600
Mar 13, 20254,480.004,512.004,377.004,417.004,369.81311,700
Mar 12, 20254,369.004,491.004,333.004,476.004,428.18377,500
Mar 11, 20254,360.004,409.004,279.004,357.004,310.45331,300
Mar 10, 20254,507.004,524.004,441.004,495.004,446.98261,700
Mar 7, 20254,443.004,563.004,440.004,507.004,458.85289,700
Mar 6, 20254,489.004,511.004,460.004,470.004,422.24204,600
Mar 5, 20254,462.004,550.004,410.004,508.004,459.84242,200
Mar 4, 20254,351.004,427.004,343.004,427.004,379.70271,200
Mar 3, 20254,337.004,371.004,305.004,369.004,322.32207,200
Feb 28, 20254,378.004,395.004,277.004,289.004,243.18207,000
Feb 27, 20254,339.004,377.004,305.004,372.004,325.29309,100
Feb 26, 20254,307.004,371.004,287.004,352.004,305.50310,900
Feb 25, 20254,251.004,303.004,156.004,303.004,257.03371,000
Feb 21, 20254,329.004,378.004,314.004,327.004,280.77249,900
Feb 20, 20254,320.004,348.004,293.004,301.004,255.05188,500
Feb 19, 20254,370.004,395.004,305.004,356.004,309.46230,100
Feb 18, 20254,337.004,375.004,308.004,341.004,294.62251,400
Feb 17, 20254,407.004,409.004,331.004,365.004,318.37242,400
Feb 14, 20254,395.004,436.004,338.004,360.004,313.42401,700
Feb 13, 20254,351.004,397.004,329.004,393.004,346.07604,100
Feb 12, 20254,398.004,417.004,349.004,375.004,328.26271,700
Feb 10, 20254,354.004,398.004,270.004,397.004,350.02342,300
Feb 7, 20254,397.004,423.004,361.004,365.004,318.37440,200
Feb 6, 20254,524.004,577.004,440.004,460.004,412.35477,500
Feb 5, 20254,698.004,737.004,473.004,477.004,429.171,006,200
Feb 4, 20254,874.004,890.004,764.004,818.004,766.53445,200
Feb 3, 20254,865.004,871.004,788.004,804.004,752.68353,700
Jan 31, 20254,724.004,847.004,708.004,811.004,759.60248,900
Jan 30, 20254,753.004,801.004,739.004,745.004,694.31217,900
Jan 29, 20254,796.004,883.004,783.004,823.004,771.47454,800
Jan 28, 20254,548.004,751.004,543.004,728.004,677.49397,500
Jan 27, 20254,540.004,565.004,514.004,549.004,500.40115,700
Jan 24, 20254,502.004,555.004,502.004,509.004,460.83177,600
Jan 23, 20254,488.004,538.004,478.004,495.004,446.98184,000
Jan 22, 20254,463.004,499.004,456.004,471.004,423.23135,800
Jan 21, 20254,468.004,469.004,417.004,446.004,398.50149,300
Jan 20, 20254,425.004,475.004,416.004,420.004,372.78136,800
Jan 17, 20254,406.004,415.004,358.004,395.004,348.04139,800
Jan 16, 20254,462.004,462.004,407.004,430.004,382.67175,900
Jan 15, 20254,452.004,485.004,394.004,429.004,381.68288,000
Jan 14, 20254,475.004,499.004,399.004,439.004,391.57186,800
Jan 10, 20254,505.004,539.004,485.004,507.004,458.85246,500
Jan 9, 20254,614.004,650.004,486.004,537.004,488.53341,800
Jan 8, 20254,625.004,651.004,591.004,607.004,557.78172,000
Jan 7, 20254,608.004,661.004,563.004,655.004,605.27214,400
Jan 6, 20254,740.004,776.004,586.004,603.004,553.82340,600
Dec 30, 20244,780.004,826.004,765.004,765.004,714.09203,300
Dec 27, 20244,749.004,772.004,721.004,746.004,695.29139,900
Dec 26, 20244,678.004,719.004,653.004,710.004,659.68130,300
Dec 25, 20244,659.004,703.004,623.004,678.004,628.02169,500
Dec 24, 20244,731.004,743.004,679.004,679.004,629.01124,200
Dec 23, 20244,674.004,730.004,666.004,708.004,657.70173,000
Dec 20, 20244,651.004,692.004,631.004,652.004,602.30278,300
Dec 19, 20244,585.004,692.004,579.004,665.004,615.16368,600
Dec 18, 20244,627.004,662.004,600.004,621.004,571.63259,300
Dec 17, 20244,604.004,673.004,604.004,627.004,577.57187,600
Dec 16, 20244,646.004,646.004,590.004,597.004,547.89148,700
Dec 13, 20244,611.004,675.004,577.004,669.004,619.12197,800
Dec 12, 20244,644.004,720.004,624.004,677.004,627.03402,500
Dec 11, 20244,633.004,637.004,566.004,593.004,543.93266,200
Dec 10, 20244,674.004,683.004,552.004,617.004,567.67283,800
Dec 9, 20244,568.004,665.004,561.004,646.004,596.36447,100
Dec 6, 20244,598.004,598.004,503.004,531.004,482.59307,700
Dec 5, 20244,610.004,620.004,569.004,615.004,565.69380,900
Dec 4, 20244,663.004,688.004,565.004,585.004,536.01400,200
Dec 3, 20244,627.004,715.004,611.004,659.004,609.22255,000
Dec 2, 20244,650.004,708.004,630.004,630.004,580.53322,000
Nov 29, 20244,606.004,715.004,606.004,660.004,610.21429,200
Nov 28, 20244,471.004,585.004,471.004,562.004,513.26486,700
Nov 27, 20244,453.004,503.004,377.004,401.004,353.98439,400
Nov 26, 20244,286.004,448.004,274.004,436.004,388.61471,100
Nov 25, 20244,350.004,351.004,289.004,326.004,279.78379,500
Nov 22, 20244,329.004,345.004,280.004,318.004,271.87299,000
Nov 21, 20244,325.004,355.004,276.004,322.004,275.82353,600
Nov 20, 20244,458.004,527.004,321.004,328.004,281.76473,000
Nov 19, 20244,580.004,580.004,461.004,501.004,452.91232,700
Nov 18, 20244,544.004,600.004,509.004,543.004,494.46238,800
Nov 15, 20244,583.004,605.004,465.004,553.004,504.36441,800
Nov 14, 20244,528.004,587.004,491.004,556.004,507.32370,400
Nov 13, 20244,666.004,772.004,506.004,523.004,474.68848,200
Nov 12, 20244,652.004,718.004,640.004,699.004,648.80426,700
Nov 11, 20244,531.004,632.004,526.004,628.004,578.56333,100
Nov 8, 20244,520.004,595.004,421.004,558.004,509.30495,500
Nov 7, 20244,415.004,509.004,385.004,466.004,418.29872,000
Nov 6, 20244,396.004,420.004,321.004,335.004,288.69752,900
Nov 5, 20244,388.004,426.004,152.004,420.004,372.781,331,100
Nov 1, 20244,751.004,834.004,712.004,738.004,687.38352,800
Oct 31, 20244,818.004,862.004,781.004,848.004,796.21387,200
Oct 30, 20244,800.004,800.004,746.004,772.004,721.02759,300
Oct 29, 20244,700.004,757.004,686.004,751.004,700.24219,200
Oct 28, 20244,664.004,742.004,656.004,722.004,671.55169,700
Oct 25, 20244,675.004,675.004,596.004,670.004,620.11323,000
Oct 24, 20244,680.004,727.004,652.004,709.004,658.69173,200
Oct 23, 20244,777.004,777.004,686.004,710.004,659.68169,500
Oct 22, 20244,827.004,845.004,744.004,779.004,727.94198,200
Oct 21, 20244,820.004,865.004,803.004,827.004,775.43158,000
Oct 18, 20244,890.004,894.004,842.004,848.004,796.21129,200
Oct 17, 20244,891.004,896.004,836.004,836.004,784.33160,600
Oct 16, 20244,922.004,972.004,868.004,886.004,833.80156,300
Oct 15, 20244,897.004,922.004,882.004,917.004,864.47318,600
Oct 11, 20244,879.004,931.004,864.004,889.004,836.77166,300
Oct 10, 20244,984.004,998.004,904.004,915.004,862.49181,500
Oct 9, 20244,935.004,984.004,886.004,984.004,930.75219,900
Oct 8, 20244,816.004,894.004,751.004,870.004,817.97241,900
Oct 7, 20244,942.004,942.004,851.004,865.004,813.02217,100
Oct 4, 20244,758.004,842.004,758.004,822.004,770.48280,600
Oct 3, 20244,784.004,803.004,708.004,766.004,715.08378,900
Oct 2, 20244,828.004,881.004,697.004,714.004,663.64211,600
Oct 1, 20244,823.004,910.004,799.004,861.004,809.07329,800
Sep 30, 20244,749.004,913.004,749.004,860.004,808.08395,400
Sep 27, 2024 50.00 Dividend
Sep 27, 20244,863.004,922.004,859.004,889.004,836.77948,000
Sep 26, 20244,841.004,962.004,776.004,962.004,859.52436,600
Sep 25, 20244,849.004,849.004,735.004,777.004,678.34439,000
Sep 24, 20244,931.004,943.004,884.004,892.004,790.97270,600
Sep 20, 20244,953.004,990.004,871.004,895.004,793.91652,700
Sep 19, 20244,945.004,980.004,911.004,911.004,809.57234,800
Sep 18, 20244,930.004,949.004,837.004,888.004,787.05219,000
Sep 17, 20244,867.004,912.004,801.004,884.004,783.13357,200
Sep 13, 20244,851.004,873.004,818.004,825.004,725.35223,800
Sep 12, 20244,890.004,945.004,839.004,887.004,786.07209,900
Sep 11, 20244,921.004,960.004,782.004,838.004,738.08288,000
Sep 10, 20244,889.004,985.004,841.004,952.004,849.73384,000
Sep 9, 20244,686.004,866.004,672.004,832.004,732.21446,800
Sep 6, 20244,806.004,832.004,721.004,756.004,657.78417,100
Sep 5, 20244,745.004,886.004,735.004,753.004,654.84352,500
Sep 4, 20244,755.004,805.004,700.004,729.004,631.33258,800
Sep 3, 20244,808.004,850.004,790.004,825.004,725.35156,100
Sep 2, 20244,763.004,819.004,727.004,808.004,708.70246,600
Aug 30, 20244,651.004,778.004,651.004,709.004,611.75442,600
Aug 29, 20244,700.004,718.004,605.004,651.004,554.94189,400
Aug 28, 20244,585.004,666.004,569.004,654.004,557.88277,900
Aug 27, 20244,635.004,649.004,589.004,643.004,547.11150,500
Aug 26, 20244,556.004,620.004,546.004,617.004,521.65147,300
Aug 23, 20244,588.004,600.004,551.004,573.004,478.56188,000
Aug 22, 20244,611.004,614.004,555.004,589.004,494.22263,600
Aug 21, 20244,571.004,613.004,553.004,598.004,503.04387,600
Aug 20, 20244,503.004,589.004,493.004,568.004,473.66192,100
Aug 19, 20244,525.004,533.004,479.004,489.004,396.29191,100
Aug 16, 20244,470.004,544.004,466.004,513.004,419.79226,700
Aug 15, 20244,425.004,442.004,387.004,409.004,317.94141,200
Aug 14, 20244,369.004,427.004,345.004,418.004,326.76251,200
Aug 13, 20244,385.004,419.004,359.004,408.004,316.96210,500
Aug 9, 20244,395.004,413.004,245.004,350.004,260.16289,100
Aug 8, 20244,286.004,386.004,241.004,333.004,243.51253,600
Aug 7, 20244,247.004,480.004,201.004,347.004,257.22622,500
Aug 6, 20244,217.004,434.004,138.004,345.004,255.26747,000
Aug 5, 20244,350.004,350.003,829.003,867.003,787.14552,500
Aug 2, 20244,594.004,595.004,449.004,463.004,370.83487,700
Aug 1, 20244,849.004,853.004,728.004,754.004,655.82446,100
Jul 31, 20244,720.004,947.004,661.004,919.004,817.411,017,700
Jul 30, 20244,849.004,849.004,584.004,657.004,560.821,139,400
Jul 29, 20244,592.004,606.004,510.004,569.004,474.64509,200
Jul 26, 20244,477.004,518.004,444.004,471.004,378.66258,100
Jul 25, 20244,466.004,514.004,457.004,477.004,384.54435,000
Jul 24, 20244,547.004,563.004,519.004,532.004,438.40259,400
Jul 23, 20244,508.004,547.004,445.004,538.004,444.28362,700
Jul 22, 20244,602.004,622.004,496.004,517.004,423.71324,000
Jul 19, 20244,518.004,600.004,502.004,600.004,505.00468,400
Jul 18, 20244,502.004,566.004,497.004,504.004,410.98415,300
Jul 17, 20244,560.004,570.004,485.004,546.004,452.11338,100
Jul 16, 20244,543.004,588.004,510.004,558.004,463.86495,000
Jul 12, 20244,526.004,586.004,518.004,571.004,476.60239,700
Jul 11, 20244,564.004,569.004,512.004,537.004,443.30304,000
Jul 10, 20244,539.004,565.004,515.004,547.004,453.09294,900
Jul 9, 20244,547.004,582.004,527.004,558.004,463.86294,400
Jul 8, 20244,556.004,557.004,475.004,542.004,448.20375,700
Jul 5, 20244,550.004,578.004,524.004,535.004,441.34448,700
Jul 4, 20244,600.004,620.004,559.004,561.004,466.80303,700
Jul 3, 20244,572.004,639.004,565.004,600.004,505.00260,100
Jul 2, 20244,533.004,586.004,523.004,569.004,474.64312,600
Jul 1, 20244,469.004,519.004,450.004,504.004,410.98267,700
Jun 28, 20244,500.004,537.004,439.004,458.004,365.93321,600
Jun 27, 20244,385.004,466.004,374.004,444.004,352.22335,800
Jun 26, 20244,355.004,402.004,345.004,392.004,301.29391,400
Jun 25, 20244,298.004,370.004,287.004,354.004,264.08378,500
Jun 24, 20244,308.004,369.004,270.004,341.004,251.35625,600
Jun 21, 20244,308.004,408.004,308.004,335.004,245.47923,800
Jun 20, 20244,392.004,454.004,353.004,378.004,287.58382,900
Jun 19, 20244,399.004,458.004,387.004,409.004,317.94527,300
Jun 18, 20244,236.004,429.004,228.004,394.004,303.25849,900
Jun 17, 20244,169.004,201.004,134.004,175.004,088.77402,600
Jun 14, 20244,150.004,230.004,140.004,179.004,092.69415,900
Jun 13, 20244,176.004,213.004,165.004,180.004,093.67514,600
Jun 12, 20244,275.004,282.004,200.004,209.004,122.07252,500
Jun 11, 20244,255.004,275.004,227.004,230.004,142.64192,700
Jun 10, 20244,232.004,294.004,212.004,249.004,161.25306,700
Jun 7, 20244,270.004,296.004,247.004,277.004,188.67330,300
Jun 6, 20244,310.004,316.004,198.004,210.004,123.05574,100
Jun 5, 20244,282.004,324.004,235.004,241.004,153.41719,800
Jun 4, 20244,237.004,283.004,224.004,228.004,140.68569,400
Jun 3, 20244,157.004,200.004,134.004,180.004,093.67234,000
May 31, 20244,110.004,151.004,092.004,151.004,065.27969,700
May 30, 20244,033.004,156.004,014.004,148.004,062.33519,300
May 29, 20244,140.004,153.004,056.004,075.003,990.84317,900
May 28, 20244,149.004,174.004,111.004,135.004,049.60362,200
May 27, 20244,138.004,187.004,111.004,179.004,092.69435,300
May 24, 20244,005.004,145.003,983.004,118.004,032.95536,900
May 23, 20243,950.004,047.003,938.004,030.003,946.77403,600
May 22, 20244,012.004,026.003,950.003,950.003,868.42450,700
May 21, 20244,011.004,049.003,964.003,976.003,893.88500,200
May 20, 20243,980.004,049.003,961.004,019.003,936.00529,600
May 17, 20244,080.004,100.004,018.004,018.003,935.02363,100
May 16, 20243,999.004,106.003,951.004,075.003,990.84858,700
May 15, 20243,976.004,012.003,938.003,939.003,857.65454,300
May 14, 20243,925.004,027.003,925.003,963.003,881.15492,800
May 13, 20243,864.003,954.003,837.003,924.003,842.96456,400
May 10, 20243,889.003,952.003,845.003,853.003,773.43609,500
May 9, 20243,855.003,906.003,830.003,861.003,781.26800,600
May 8, 20243,805.003,874.003,801.003,846.003,766.571,055,900
May 7, 20243,746.003,827.003,719.003,811.003,732.291,199,400
May 2, 20243,903.003,914.003,724.003,746.003,668.643,106,100
May 1, 20243,898.003,898.003,898.003,898.003,817.50138,800
Apr 30, 20244,660.004,660.004,560.004,598.004,503.04398,100
Apr 26, 20244,531.004,579.004,501.004,579.004,484.43540,900
Apr 25, 20244,569.004,621.004,545.004,546.004,452.11358,900
Apr 24, 20244,616.004,639.004,582.004,612.004,516.75224,400
Apr 23, 20244,650.004,670.004,595.004,632.004,536.34340,000
Apr 22, 20244,535.004,637.004,520.004,628.004,532.42294,000
Apr 19, 20244,480.004,537.004,420.004,528.004,434.48352,800
Apr 18, 20244,548.004,586.004,507.004,533.004,439.38324,900
Apr 17, 20244,550.004,550.004,427.004,478.004,385.52477,900
Apr 16, 20244,582.004,596.004,521.004,563.004,468.76301,400
Apr 15, 20244,616.004,669.004,605.004,652.004,555.92210,100
Apr 12, 20244,690.004,766.004,674.004,735.004,637.21542,400
Apr 11, 20244,608.004,644.004,538.004,639.004,543.19327,300

Related Tickers

2327.T NS Solutions Corporation
3,594.00
-4.69%
 
9719.T SCSK Corporation
3,597.00
-1.43%
 
4307.T Nomura Research Institute, Ltd.
5,193.00
-1.20%
 
9613.T NTT DATA Group Corporation
2,538.00
-3.33%
 
APLD Applied Digital Corporation
5.29
+3.12%