Stock listing
Tokyo:9278 Bookoff Group Holdings Limited (ブックオフグループホールディングス) 株価
Follow Bookoff Group Holdings Limited into a list and get an email when it puts out news.
Share price · TSE:9278
¥2,399.00 JPY +21.00 (+0.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,332.00 – ¥2,427.00 JPYNov 4, 2026
- Volume
- 93,900 sharesNov 4, 2026
- Market cap
- ¥49.29B JPYAt the close on Nov 4, 2026 · price × 20.55M shares outstanding
- Traded on an average day
- ¥373.0M JPYMedian day 122,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9278 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,399.00 | +21.00 | +0.9% | ¥2,394.00 | ¥2,427.00 | ¥2,332.00 | 93,900 | |
| ¥2,378.00 | -6.00 | -0.3% | ¥2,351.00 | ¥2,390.00 | ¥2,347.00 | 65,900 | |
| ¥2,384.00 | +38.00 | +1.6% | ¥2,380.00 | ¥2,440.00 | ¥2,371.00 | 109,100 | |
| ¥2,346.00 | -9.00 | -0.4% | ¥2,344.00 | ¥2,355.00 | ¥2,311.00 | 259,600 | |
| ¥2,355.00 | -58.00 | -2.4% | ¥2,448.00 | ¥2,448.00 | ¥2,344.00 | 170,200 | |
| ¥2,413.00 | -50.00 | -2.0% | ¥2,436.00 | ¥2,452.00 | ¥2,390.00 | 131,400 | |
| ¥2,463.00 | -13.00 | -0.5% | ¥2,473.00 | ¥2,495.00 | ¥2,434.00 | 81,800 | |
| ¥2,476.00 | +64.00 | +2.7% | ¥2,439.00 | ¥2,503.00 | ¥2,439.00 | 133,900 | |
| ¥2,412.00 | -78.00 | -3.1% | ¥2,479.00 | ¥2,495.00 | ¥2,395.00 | 182,300 | |
| ¥2,490.00 | -47.00 | -1.9% | ¥2,552.00 | ¥2,552.00 | ¥2,475.00 | 155,900 | |
| ¥2,537.00 | -83.00 | -3.2% | ¥2,620.00 | ¥2,638.00 | ¥2,525.00 | 122,400 | |
| ¥2,620.00 | +22.00 | +0.8% | ¥2,597.00 | ¥2,677.00 | ¥2,575.00 | 150,000 | |
| ¥2,598.00 | +23.00 | +0.9% | ¥2,550.00 | ¥2,675.00 | ¥2,540.00 | 147,800 | |
| ¥2,575.00 | -47.00 | -1.8% | ¥2,603.00 | ¥2,675.00 | ¥2,550.00 | 198,100 | |
| ¥2,622.00 | -100.00 | -3.7% | ¥2,672.00 | ¥2,811.00 | ¥2,552.00 | 470,300 | |
| ¥2,722.00 | -9.00 | -0.3% | ¥2,775.00 | ¥2,808.00 | ¥2,708.00 | 215,500 | |
| ¥2,731.00 | -2.00 | -0.1% | ¥2,700.00 | ¥2,765.00 | ¥2,656.00 | 212,600 | |
| ¥2,733.00 | -147.00 | -5.1% | ¥2,845.00 | ¥2,845.00 | ¥2,664.00 | 166,700 | |
| ¥2,880.00 | -58.00 | -2.0% | ¥2,950.00 | ¥2,992.00 | ¥2,850.00 | 101,200 | |
| ¥2,938.00 | -19.00 | -0.6% | ¥2,955.00 | ¥2,984.00 | ¥2,911.00 | 88,800 | |
| ¥2,957.00 | -9.00 | -0.3% | ¥2,966.00 | ¥2,995.00 | ¥2,909.00 | 76,900 | |
| ¥2,966.00 | -84.00 | -2.8% | ¥3,050.00 | ¥3,050.00 | ¥2,934.00 | 110,000 | |
| ¥3,050.00 | +156.00 | +5.4% | ¥2,866.00 | ¥3,065.00 | ¥2,850.00 | 151,800 | |
| ¥2,894.00 | -18.00 | -0.6% | ¥2,907.00 | ¥2,907.00 | ¥2,800.00 | 124,300 | |
| ¥2,912.00 | +21.00 | +0.7% | ¥2,918.00 | ¥2,973.00 | ¥2,817.00 | 168,500 | |
| ¥2,891.00 | +58.00 | +2.0% | ¥2,826.00 | ¥2,917.00 | ¥2,825.00 | 145,200 | |
| ¥2,833.00 | +51.00 | +1.8% | ¥2,791.00 | ¥2,850.00 | ¥2,765.00 | 123,700 | |
| ¥2,782.00 | +50.00 | +1.8% | ¥2,766.00 | ¥2,790.00 | ¥2,703.00 | 100,300 | |
| ¥2,732.00 | +46.00 | +1.7% | ¥2,690.00 | ¥2,787.00 | ¥2,661.00 | 90,500 | |
| ¥2,686.00 | +59.00 | +2.2% | ¥2,632.00 | ¥2,699.00 | ¥2,623.00 | 49,400 | |
| ¥2,627.00 | -27.00 | -1.0% | ¥2,650.00 | ¥2,675.00 | ¥2,598.00 | 102,700 | |
| ¥2,654.00 | -32.00 | -1.2% | ¥2,700.00 | ¥2,733.00 | ¥2,650.00 | 96,600 | |
| ¥2,686.00 | +27.00 | +1.0% | ¥2,661.00 | ¥2,705.00 | ¥2,644.00 | 91,300 | |
| ¥2,659.00 | -68.00 | -2.5% | ¥2,712.00 | ¥2,726.00 | ¥2,650.00 | 99,400 | |
| ¥2,727.00 | -48.00 | -1.7% | ¥2,739.00 | ¥2,763.00 | ¥2,686.00 | 98,900 | |
| ¥2,775.00 | +10.00 | +0.4% | ¥2,755.00 | ¥2,800.00 | ¥2,739.00 | 89,700 | |
| ¥2,765.00 | -84.00 | -2.9% | ¥2,825.00 | ¥2,881.00 | ¥2,765.00 | 80,000 | |
| ¥2,849.00 | -117.00 | -3.9% | ¥2,931.00 | ¥2,931.00 | ¥2,789.00 | 198,300 | |
| ¥2,966.00 | +27.00 | +0.9% | ¥2,940.00 | ¥2,988.00 | ¥2,872.00 | 87,700 | |
| ¥2,939.00 | 0.00 | 0.0% | ¥2,944.00 | ¥2,959.00 | ¥2,860.00 | 102,500 | |
| ¥2,939.00 | -151.00 | -4.9% | ¥3,040.00 | ¥3,040.00 | ¥2,939.00 | 112,900 | |
| ¥3,090.00 | -10.00 | -0.3% | ¥3,100.00 | ¥3,160.00 | ¥3,065.00 | 113,200 | |
| ¥3,100.00 | 0.00 | 0.0% | ¥3,135.00 | ¥3,135.00 | ¥3,030.00 | 139,400 | |
| ¥3,100.00 | +75.00 | +2.5% | ¥2,999.00 | ¥3,115.00 | ¥2,995.00 | 115,900 | |
| ¥3,025.00 | +5.00 | +0.2% | ¥3,000.00 | ¥3,105.00 | ¥2,964.00 | 116,000 | |
| ¥3,020.00 | +54.00 | +1.8% | ¥2,975.00 | ¥3,030.00 | ¥2,936.00 | 103,900 | |
| ¥2,966.00 | +48.00 | +1.6% | ¥2,929.00 | ¥2,994.00 | ¥2,913.00 | 92,000 | |
| ¥2,918.00 | -37.00 | -1.3% | ¥2,940.00 | ¥2,955.00 | ¥2,870.00 | 100,000 | |
| ¥2,955.00 | -16.00 | -0.5% | ¥3,000.00 | ¥3,075.00 | ¥2,916.00 | 165,700 | |
| ¥2,971.00 | +104.00 | +3.6% | ¥2,883.00 | ¥2,999.00 | ¥2,867.00 | 170,700 | |
| ¥2,867.00 | +100.00 | +3.6% | ¥2,817.00 | ¥2,891.00 | ¥2,770.00 | 193,900 | |
| ¥2,767.00 | -24.00 | -0.9% | ¥2,750.00 | ¥2,822.00 | ¥2,681.00 | 149,800 | |
| ¥2,791.00 | -135.00 | -4.6% | ¥2,925.00 | ¥2,946.00 | ¥2,786.00 | 124,400 | |
| ¥2,926.00 | +107.00 | +3.8% | ¥2,781.00 | ¥2,958.00 | ¥2,780.00 | 116,000 | |
| ¥2,819.00 | -54.00 | -1.9% | ¥2,852.00 | ¥2,852.00 | ¥2,781.00 | 104,400 | |
| ¥2,873.00 | -57.00 | -1.9% | ¥2,979.00 | ¥2,979.00 | ¥2,866.00 | 101,300 | |
| ¥2,930.00 | -29.00 | -1.0% | ¥2,925.00 | ¥3,020.00 | ¥2,906.00 | 159,000 | |
| ¥2,959.00 | +122.00 | +4.3% | ¥2,879.00 | ¥3,005.00 | ¥2,856.00 | 197,300 | |
| ¥2,837.00 | +95.00 | +3.5% | ¥2,716.00 | ¥2,885.00 | ¥2,716.00 | 143,000 | |
| ¥2,742.00 | -97.00 | -3.4% | ¥2,832.00 | ¥2,868.00 | ¥2,703.00 | 155,800 | |
| ¥2,839.00 | -64.00 | -2.2% | ¥2,921.00 | ¥2,928.00 | ¥2,815.00 | 140,000 |
- Ticker
- Tokyo:9278
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 16, 2026
(Correction) Partial Correction to “Supplementary Financial Data for the First Quarter of the Fiscal Year Ending May 2027”
Latest deck · Jul 31, 2026
FY5/2026 Earnings Presentation
Earnings · 73 slides
Latest news
(Correction) Partial Correction to “Supplementary Financial Data for the First Quarter of the Fiscal Year Ending May 2027”
Oct 16, 2026
Closed ¥2,598.00 (+0.9%) on Oct 16, 2026
(Correction) Partial Correction to “Apology and Notice Regarding Personal Information Leakage Due to Unauthorized Access (Second Report)”
Oct 16, 2026
Closed ¥2,598.00 (+0.9%) on Oct 16, 2026
Notice Regarding Completion of Payment for Disposal of Treasury Shares as Restricted Stock Compensation
Oct 15, 2026
Closed ¥2,598.00 (+0.9%) on Oct 16, 2026
Supplementary Financial Datafor the First Quarter of the Fiscal Year Ending May 2027(1QFY5/2027)
Oct 13, 2026
Closed ¥2,722.00 (-0.3%) on Oct 13, 2026
Consolidated Summary Report for the First Quarter of the Fiscal Year Ending May 31, 2027 [Japanese GAAP]
Oct 13, 2026
Closed ¥2,722.00 (-0.3%) on Oct 13, 2026
Apology and Notice Regarding Personal Information Leakage Due to Unauthorized Access
Oct 8, 2026
Closed ¥2,731.00 (-0.1%) on Oct 9, 2026
Monthly Sales Flash Report September 2026
Oct 6, 2026
Closed ¥2,938.00 (-0.6%) on Oct 6, 2026
Notice Regarding the Disposal of Treasury Shares as Restricted Stock Compensation
Sep 15, 2026
Closed ¥2,627.00 (-1.0%) on Sep 16, 2026
Monthly Sales Flash Report August 2026
Sep 4, 2026
Closed ¥2,966.00 (+0.9%) on Sep 4, 2026
Monthly Sales Flash Report July 2026
Aug 6, 2026
Closed ¥2,837.00 (+3.5%) on Aug 6, 2026
Decks
FY5/2026 Earnings Presentation
Earnings · 73 slides · Jul 31, 2026
Investor Presentation (October 2025)
Investor deck · 49 slides · October 2025
Investor Presentation (April 2025)
Investor deck · 43 slides · April 2025
Investor Presentation (March 2024)
Investor deck · 48 slides · March 2024
Bookoff Group Holdings Limited on 6ix
- News releases
- 16 in the last 12 months · 24 in all · newest Oct 16, 2026 · oldest 2020
- Decks
- 8 decks · latest Jul 31, 2026
Log in to ask 6ix AI your own questions about Bookoff Group Holdings Limited.