B-Lot Co. Ltd. 3452
TSE · Japan · Finance
¥1,403.00-42.00 (-2.91%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,402.00 | -2.98% | ¥1,439.00 | ¥1,439.00 | ¥1,397.00 | 91.10K |
| 2026-10-01 | ¥1,445.00 | -0.69% | ¥1,452.00 | ¥1,452.00 | ¥1,444.00 | 45.10K |
| 2026-09-30 | ¥1,455.00 | +1.39% | ¥1,438.00 | ¥1,455.00 | ¥1,435.00 | 60.70K |
| 2026-09-29 | ¥1,435.00 | -0.28% | ¥1,441.00 | ¥1,449.00 | ¥1,429.00 | 97.30K |
| 2026-09-28 | ¥1,439.00 | -0.62% | ¥1,450.00 | ¥1,455.00 | ¥1,439.00 | 63.40K |
| 2026-09-25 | ¥1,448.00 | -0.48% | ¥1,460.00 | ¥1,463.00 | ¥1,448.00 | 34.10K |
| 2026-09-24 | ¥1,455.00 | -1.09% | ¥1,471.00 | ¥1,471.00 | ¥1,450.00 | 57.70K |
| 2026-09-18 | ¥1,471.00 | +0.89% | ¥1,470.00 | ¥1,475.00 | ¥1,463.00 | 31.40K |
| 2026-09-17 | ¥1,458.00 | +1.53% | ¥1,440.00 | ¥1,477.00 | ¥1,440.00 | 68.30K |
| 2026-09-16 | ¥1,436.00 | +0.42% | ¥1,441.00 | ¥1,445.00 | ¥1,433.00 | 38.10K |
| 2026-09-15 | ¥1,430.00 | +0.07% | ¥1,433.00 | ¥1,433.00 | ¥1,425.00 | 20.30K |
| 2026-09-14 | ¥1,429.00 | +1.06% | ¥1,414.00 | ¥1,431.00 | ¥1,414.00 | 38.40K |
| 2026-09-11 | ¥1,414.00 | -1.53% | ¥1,423.00 | ¥1,425.00 | ¥1,409.00 | 86.40K |
| 2026-09-10 | ¥1,436.00 | -0.28% | ¥1,437.00 | ¥1,440.00 | ¥1,425.00 | 44.20K |
| 2026-09-09 | ¥1,440.00 | -0.69% | ¥1,445.00 | ¥1,447.00 | ¥1,435.00 | 100.90K |
| 2026-09-08 | ¥1,450.00 | -1.23% | ¥1,472.00 | ¥1,472.00 | ¥1,449.00 | 91.10K |
| 2026-09-07 | ¥1,468.00 | -0.68% | ¥1,488.00 | ¥1,488.00 | ¥1,468.00 | 28.80K |
| 2026-09-04 | ¥1,478.00 | +0.68% | ¥1,470.00 | ¥1,485.00 | ¥1,465.00 | 31.80K |
| 2026-09-03 | ¥1,468.00 | -0.54% | ¥1,482.00 | ¥1,483.00 | ¥1,467.00 | 37.20K |
| 2026-09-02 | ¥1,476.00 | -2.51% | ¥1,506.00 | ¥1,506.00 | ¥1,472.00 | 86.30K |
| 2026-09-01 | ¥1,514.00 | +1.07% | ¥1,505.00 | ¥1,525.00 | ¥1,502.00 | 60.00K |
| 2026-08-31 | ¥1,498.00 | +0.33% | ¥1,495.00 | ¥1,505.00 | ¥1,486.00 | 64.20K |
| 2026-08-28 | ¥1,493.00 | -0.67% | ¥1,509.00 | ¥1,509.00 | ¥1,486.00 | 47.30K |
| 2026-08-27 | ¥1,503.00 | +0.87% | ¥1,500.00 | ¥1,507.00 | ¥1,491.00 | 41.40K |
| 2026-08-26 | ¥1,490.00 | +0.68% | ¥1,486.00 | ¥1,502.00 | ¥1,484.00 | 25.00K |
| 2026-08-25 | ¥1,480.00 | -0.07% | ¥1,490.00 | ¥1,490.00 | ¥1,478.00 | 26.30K |
| 2026-08-24 | ¥1,481.00 | -0.07% | ¥1,483.00 | ¥1,495.00 | ¥1,480.00 | 27.50K |
| 2026-08-21 | ¥1,482.00 | -0.74% | ¥1,493.00 | ¥1,497.00 | ¥1,475.00 | 46.40K |
| 2026-08-20 | ¥1,493.00 | +1.22% | ¥1,479.00 | ¥1,494.00 | ¥1,476.00 | 43.10K |
| 2026-08-19 | ¥1,475.00 | -0.41% | ¥1,475.00 | ¥1,489.00 | ¥1,464.00 | 56.50K |
| 2026-08-18 | ¥1,481.00 | -0.87% | ¥1,498.00 | ¥1,509.00 | ¥1,480.00 | 44.10K |
| 2026-08-17 | ¥1,494.00 | -1.71% | ¥1,466.00 | ¥1,517.00 | ¥1,466.00 | 189.50K |
| 2026-08-14 | ¥1,520.00 | -0.65% | ¥1,539.00 | ¥1,554.00 | ¥1,517.00 | 194.90K |
| 2026-08-13 | ¥1,530.00 | +1.86% | ¥1,509.00 | ¥1,544.00 | ¥1,496.00 | 169.80K |
| 2026-08-12 | ¥1,502.00 | +0.13% | ¥1,494.00 | ¥1,510.00 | ¥1,493.00 | 53.40K |
| 2026-08-10 | ¥1,500.00 | +1.28% | ¥1,475.00 | ¥1,500.00 | ¥1,464.00 | 91.80K |
| 2026-08-07 | ¥1,481.00 | +0.14% | ¥1,484.00 | ¥1,489.00 | ¥1,473.00 | 39.80K |
| 2026-08-06 | ¥1,479.00 | +0.89% | ¥1,472.00 | ¥1,485.00 | ¥1,468.00 | 20.30K |
| 2026-08-05 | ¥1,466.00 | +1.73% | ¥1,443.00 | ¥1,466.00 | ¥1,443.00 | 51.30K |
| 2026-08-04 | ¥1,441.00 | -0.35% | ¥1,454.00 | ¥1,461.00 | ¥1,441.00 | 25.40K |
| 2026-08-03 | ¥1,446.00 | -0.69% | ¥1,463.00 | ¥1,463.00 | ¥1,436.00 | 69.50K |
| 2026-07-31 | ¥1,456.00 | -0.07% | ¥1,466.00 | ¥1,468.00 | ¥1,449.00 | 70.30K |
| 2026-07-30 | ¥1,457.00 | +0.48% | ¥1,454.00 | ¥1,465.00 | ¥1,444.00 | 47.30K |
| 2026-07-29 | ¥1,450.00 | -0.82% | ¥1,462.00 | ¥1,466.00 | ¥1,444.00 | 83.60K |
| 2026-07-28 | ¥1,462.00 | -1.28% | ¥1,490.00 | ¥1,497.00 | ¥1,462.00 | 59.30K |
| 2026-07-27 | ¥1,481.00 | +1.16% | ¥1,465.00 | ¥1,481.00 | ¥1,457.00 | 40.40K |
| 2026-07-24 | ¥1,464.00 | -0.27% | ¥1,462.00 | ¥1,471.00 | ¥1,450.00 | 29.20K |
| 2026-07-23 | ¥1,468.00 | +0.48% | ¥1,472.00 | ¥1,473.00 | ¥1,461.00 | 30.60K |
| 2026-07-22 | ¥1,461.00 | -0.75% | ¥1,473.00 | ¥1,476.00 | ¥1,457.00 | 25.90K |
| 2026-07-21 | ¥1,472.00 | +2.72% | ¥1,460.00 | ¥1,479.00 | ¥1,454.00 | 89.80K |
| 2026-07-17 | ¥1,433.00 | -4.47% | ¥1,493.00 | ¥1,500.00 | ¥1,416.00 | 194.80K |
| 2026-07-16 | ¥1,500.00 | +0.54% | ¥1,490.00 | ¥1,511.00 | ¥1,490.00 | 52.40K |
| 2026-07-15 | ¥1,492.00 | +1.08% | ¥1,486.00 | ¥1,492.00 | ¥1,485.00 | 13.90K |
| 2026-07-14 | ¥1,476.00 | -0.27% | ¥1,469.00 | ¥1,483.00 | ¥1,468.00 | 54.90K |
| 2026-07-13 | ¥1,480.00 | -1.33% | ¥1,500.00 | ¥1,519.00 | ¥1,478.00 | 105.80K |
| 2026-07-10 | ¥1,500.00 | +1.49% | ¥1,489.00 | ¥1,512.00 | ¥1,486.00 | 56.30K |
| 2026-07-09 | ¥1,478.00 | -0.14% | ¥1,480.00 | ¥1,482.00 | ¥1,462.00 | 69.60K |
| 2026-07-08 | ¥1,480.00 | 0.00% | ¥1,491.00 | ¥1,491.00 | ¥1,470.00 | 46.90K |
| 2026-07-07 | ¥1,480.00 | -0.07% | ¥1,485.00 | ¥1,507.00 | ¥1,480.00 | 51.60K |
| 2026-07-06 | ¥1,481.00 | +1.16% | ¥1,476.00 | ¥1,491.00 | ¥1,468.00 | 54.50K |
| 2026-07-03 | ¥1,464.00 | +1.31% | ¥1,445.00 | ¥1,475.00 | ¥1,445.00 | 101.40K |
| 2026-07-02 | ¥1,445.00 | +0.35% | ¥1,440.00 | ¥1,457.00 | ¥1,437.00 | 53.50K |
| 2026-07-01 | ¥1,440.00 | -0.69% | ¥1,457.00 | ¥1,459.00 | ¥1,440.00 | 38.40K |
| 2026-06-30 | ¥1,450.00 | +0.69% | ¥1,440.00 | ¥1,459.00 | ¥1,438.00 | 37.00K |
| 2026-06-29 | ¥1,440.00 | +0.49% | ¥1,446.00 | ¥1,453.00 | ¥1,432.00 | 61.70K |
| 2026-06-26 | ¥1,433.00 | -1.10% | ¥1,442.00 | ¥1,451.00 | ¥1,431.00 | 36.10K |
| 2026-06-25 | ¥1,449.00 | +1.97% | ¥1,440.00 | ¥1,452.00 | ¥1,430.00 | 38.30K |
| 2026-06-24 | ¥1,421.00 | -0.77% | ¥1,435.00 | ¥1,445.00 | ¥1,406.00 | 70.40K |
| 2026-06-23 | ¥1,432.00 | -1.58% | ¥1,455.00 | ¥1,460.00 | ¥1,432.00 | 88.90K |
| 2026-06-22 | ¥1,455.00 | +0.21% | ¥1,453.00 | ¥1,462.00 | ¥1,443.00 | 40.50K |
| 2026-06-19 | ¥1,452.00 | -0.41% | ¥1,458.00 | ¥1,459.00 | ¥1,440.00 | 41.20K |
| 2026-06-18 | ¥1,458.00 | +1.39% | ¥1,439.00 | ¥1,462.00 | ¥1,435.00 | 62.60K |
| 2026-06-17 | ¥1,438.00 | +0.98% | ¥1,435.00 | ¥1,452.00 | ¥1,433.00 | 55.60K |
| 2026-06-16 | ¥1,424.00 | -0.97% | ¥1,440.00 | ¥1,440.00 | ¥1,420.00 | 33.20K |
| 2026-06-15 | ¥1,438.00 | +2.20% | ¥1,406.00 | ¥1,441.00 | ¥1,406.00 | 77.90K |
| 2026-06-12 | ¥1,407.00 | +2.33% | ¥1,399.00 | ¥1,407.00 | ¥1,381.00 | 80.80K |
| 2026-06-11 | ¥1,375.00 | -2.20% | ¥1,391.00 | ¥1,396.00 | ¥1,370.00 | 106.90K |
| 2026-06-10 | ¥1,406.00 | +3.46% | ¥1,367.00 | ¥1,406.00 | ¥1,366.00 | 196.40K |
| 2026-06-09 | ¥1,359.00 | +0.89% | ¥1,350.00 | ¥1,372.00 | ¥1,348.00 | 69.00K |
| 2026-06-08 | ¥1,347.00 | -1.61% | ¥1,350.00 | ¥1,360.00 | ¥1,333.00 | 133.30K |
| 2026-06-05 | ¥1,369.00 | +1.48% | ¥1,353.00 | ¥1,379.00 | ¥1,352.00 | 71.10K |
| 2026-06-04 | ¥1,349.00 | -1.03% | ¥1,347.00 | ¥1,367.00 | ¥1,330.00 | 96.30K |
| 2026-06-03 | ¥1,363.00 | -1.59% | ¥1,385.00 | ¥1,385.00 | ¥1,362.00 | 65.60K |
| 2026-06-02 | ¥1,385.00 | -1.00% | ¥1,399.00 | ¥1,399.00 | ¥1,365.00 | 69.10K |
| 2026-06-01 | ¥1,399.00 | -1.20% | ¥1,420.00 | ¥1,424.00 | ¥1,394.00 | 106.10K |
| 2026-05-29 | ¥1,416.00 | +1.87% | ¥1,392.00 | ¥1,417.00 | ¥1,392.00 | 61.70K |
| 2026-05-28 | ¥1,390.00 | +0.14% | ¥1,382.00 | ¥1,402.00 | ¥1,374.00 | 53.40K |
| 2026-05-27 | ¥1,388.00 | -0.22% | ¥1,385.00 | ¥1,392.00 | ¥1,377.00 | 43.50K |
| 2026-05-26 | ¥1,391.00 | +0.14% | ¥1,383.00 | ¥1,402.00 | ¥1,371.00 | 45.10K |
| 2026-05-25 | ¥1,389.00 | +0.73% | ¥1,392.00 | ¥1,415.00 | ¥1,366.00 | 140.70K |