Broadband Tower, Inc. 3776
TSE · Japan · Technology Services
¥265.00-4.00 (-1.49%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥269.00 | -0.37% | ¥266.00 | ¥273.00 | ¥263.00 | 589.10K |
| 2026-09-30 | ¥270.00 | +7.14% | ¥286.00 | ¥303.00 | ¥265.00 | 4.53M |
| 2026-09-29 | ¥252.00 | 0.00% | ¥248.00 | ¥254.00 | ¥248.00 | 130.90K |
| 2026-09-28 | ¥252.00 | -0.79% | ¥251.00 | ¥256.00 | ¥250.00 | 102.00K |
| 2026-09-25 | ¥254.00 | -0.78% | ¥255.00 | ¥257.00 | ¥251.00 | 125.80K |
| 2026-09-24 | ¥256.00 | +2.81% | ¥249.00 | ¥257.00 | ¥248.00 | 358.70K |
| 2026-09-18 | ¥249.00 | +1.63% | ¥246.00 | ¥250.00 | ¥246.00 | 118.90K |
| 2026-09-17 | ¥245.00 | -0.41% | ¥246.00 | ¥248.00 | ¥244.00 | 116.70K |
| 2026-09-16 | ¥246.00 | -0.81% | ¥248.00 | ¥251.00 | ¥245.00 | 133.40K |
| 2026-09-15 | ¥248.00 | +2.90% | ¥240.00 | ¥250.00 | ¥240.00 | 126.20K |
| 2026-09-14 | ¥241.00 | +0.42% | ¥240.00 | ¥243.00 | ¥240.00 | 77.00K |
| 2026-09-11 | ¥240.00 | -1.23% | ¥239.00 | ¥242.00 | ¥238.00 | 67.10K |
| 2026-09-10 | ¥243.00 | 0.00% | ¥243.00 | ¥244.00 | ¥241.00 | 73.50K |
| 2026-09-09 | ¥243.00 | -0.82% | ¥244.00 | ¥245.00 | ¥242.00 | 52.60K |
| 2026-09-08 | ¥245.00 | -1.21% | ¥249.00 | ¥249.00 | ¥242.00 | 205.80K |
| 2026-09-07 | ¥248.00 | -1.20% | ¥250.00 | ¥251.00 | ¥244.00 | 334.80K |
| 2026-09-04 | ¥251.00 | +2.03% | ¥245.00 | ¥252.00 | ¥245.00 | 128.20K |
| 2026-09-03 | ¥246.00 | +0.41% | ¥245.00 | ¥249.00 | ¥244.00 | 65.30K |
| 2026-09-02 | ¥245.00 | -2.00% | ¥248.00 | ¥250.00 | ¥245.00 | 134.30K |
| 2026-09-01 | ¥250.00 | -0.40% | ¥249.00 | ¥253.00 | ¥248.00 | 88.20K |
| 2026-08-31 | ¥251.00 | -0.40% | ¥251.00 | ¥252.00 | ¥240.00 | 128.80K |
| 2026-08-28 | ¥252.00 | +0.40% | ¥250.00 | ¥253.00 | ¥250.00 | 66.30K |
| 2026-08-27 | ¥251.00 | +0.80% | ¥252.00 | ¥252.00 | ¥246.00 | 140.70K |
| 2026-08-26 | ¥249.00 | -1.97% | ¥253.00 | ¥253.00 | ¥248.00 | 118.40K |
| 2026-08-25 | ¥254.00 | +4.53% | ¥245.00 | ¥254.00 | ¥242.00 | 217.30K |
| 2026-08-24 | ¥243.00 | 0.00% | ¥242.00 | ¥243.00 | ¥239.00 | 86.90K |
| 2026-08-21 | ¥243.00 | 0.00% | ¥241.00 | ¥245.00 | ¥238.00 | 239.20K |
| 2026-08-20 | ¥243.00 | +2.10% | ¥240.00 | ¥245.00 | ¥240.00 | 162.30K |
| 2026-08-19 | ¥238.00 | -4.03% | ¥248.00 | ¥251.00 | ¥237.00 | 262.10K |
| 2026-08-18 | ¥248.00 | -2.36% | ¥254.00 | ¥255.00 | ¥248.00 | 249.20K |
| 2026-08-17 | ¥254.00 | +1.60% | ¥253.00 | ¥254.00 | ¥251.00 | 200.40K |
| 2026-08-14 | ¥250.00 | 0.00% | ¥252.00 | ¥257.00 | ¥249.00 | 273.00K |
| 2026-08-13 | ¥250.00 | -1.96% | ¥254.00 | ¥256.00 | ¥249.00 | 280.40K |
| 2026-08-12 | ¥255.00 | +4.94% | ¥245.00 | ¥255.00 | ¥244.00 | 256.90K |
| 2026-08-10 | ¥243.00 | -3.57% | ¥252.00 | ¥255.00 | ¥243.00 | 276.60K |
| 2026-08-07 | ¥252.00 | +5.88% | ¥240.00 | ¥252.00 | ¥231.00 | 794.70K |
| 2026-08-06 | ¥238.00 | -4.03% | ¥247.00 | ¥253.00 | ¥233.00 | 812.60K |
| 2026-08-05 | ¥248.00 | -2.36% | ¥254.00 | ¥259.00 | ¥246.00 | 469.90K |
| 2026-08-04 | ¥254.00 | +5.39% | ¥240.00 | ¥257.00 | ¥240.00 | 555.60K |
| 2026-08-03 | ¥241.00 | +4.78% | ¥230.00 | ¥242.00 | ¥230.00 | 683.00K |
| 2026-07-31 | ¥230.00 | +4.55% | ¥227.00 | ¥235.00 | ¥227.00 | 644.10K |
| 2026-07-30 | ¥220.00 | -3.08% | ¥227.00 | ¥229.00 | ¥217.00 | 631.20K |
| 2026-07-29 | ¥227.00 | -1.30% | ¥233.00 | ¥235.00 | ¥226.00 | 723.30K |
| 2026-07-28 | ¥230.00 | -2.95% | ¥238.00 | ¥248.00 | ¥228.00 | 1.01M |
| 2026-07-27 | ¥237.00 | +0.42% | ¥239.00 | ¥240.00 | ¥230.00 | 624.20K |
| 2026-07-24 | ¥236.00 | -3.28% | ¥241.00 | ¥243.00 | ¥226.00 | 1.16M |
| 2026-07-23 | ¥244.00 | +1.24% | ¥237.00 | ¥248.00 | ¥234.00 | 1.15M |
| 2026-07-22 | ¥241.00 | -4.37% | ¥254.00 | ¥267.00 | ¥237.00 | 2.31M |
| 2026-07-21 | ¥252.00 | -10.64% | ¥280.00 | ¥282.00 | ¥250.00 | 1.36M |
| 2026-07-17 | ¥282.00 | -1.40% | ¥284.00 | ¥285.00 | ¥272.00 | 852.40K |
| 2026-07-16 | ¥286.00 | -2.05% | ¥291.00 | ¥293.00 | ¥285.00 | 273.10K |
| 2026-07-15 | ¥292.00 | +0.34% | ¥292.00 | ¥298.00 | ¥289.00 | 298.50K |
| 2026-07-14 | ¥291.00 | +0.34% | ¥287.00 | ¥294.00 | ¥284.00 | 633.30K |
| 2026-07-13 | ¥290.00 | 0.00% | ¥292.00 | ¥294.00 | ¥283.00 | 616.90K |
| 2026-07-10 | ¥290.00 | -1.36% | ¥296.00 | ¥299.00 | ¥287.00 | 519.00K |
| 2026-07-09 | ¥294.00 | -0.34% | ¥296.00 | ¥300.00 | ¥292.00 | 628.10K |
| 2026-07-08 | ¥295.00 | +1.03% | ¥289.00 | ¥296.00 | ¥285.00 | 759.00K |
| 2026-07-07 | ¥292.00 | +0.69% | ¥289.00 | ¥294.00 | ¥285.00 | 779.80K |
| 2026-07-06 | ¥290.00 | -0.68% | ¥290.00 | ¥292.00 | ¥281.00 | 554.30K |
| 2026-07-03 | ¥292.00 | +4.29% | ¥278.00 | ¥294.00 | ¥273.00 | 881.10K |
| 2026-07-02 | ¥280.00 | -2.78% | ¥285.00 | ¥293.00 | ¥280.00 | 556.30K |
| 2026-07-01 | ¥288.00 | +1.05% | ¥291.00 | ¥295.00 | ¥284.00 | 667.80K |
| 2026-06-30 | ¥285.00 | +2.15% | ¥282.00 | ¥295.00 | ¥277.00 | 626.40K |
| 2026-06-29 | ¥279.00 | +1.45% | ¥282.00 | ¥283.00 | ¥276.00 | 368.30K |
| 2026-06-26 | ¥275.00 | -1.79% | ¥278.00 | ¥281.00 | ¥273.00 | 295.10K |
| 2026-06-25 | ¥280.00 | +1.82% | ¥280.00 | ¥282.00 | ¥271.00 | 515.50K |
| 2026-06-24 | ¥275.00 | +2.23% | ¥271.00 | ¥277.00 | ¥266.00 | 864.20K |
| 2026-06-23 | ¥269.00 | -2.54% | ¥276.00 | ¥277.00 | ¥267.00 | 804.10K |
| 2026-06-22 | ¥276.00 | -0.72% | ¥278.00 | ¥295.00 | ¥274.00 | 2.19M |
| 2026-06-19 | ¥278.00 | +3.35% | ¥270.00 | ¥278.00 | ¥264.00 | 537.00K |
| 2026-06-18 | ¥269.00 | -3.24% | ¥277.00 | ¥278.00 | ¥268.00 | 448.30K |
| 2026-06-17 | ¥278.00 | +4.91% | ¥265.00 | ¥281.00 | ¥256.00 | 1.38M |
| 2026-06-16 | ¥265.00 | -2.93% | ¥273.00 | ¥275.00 | ¥265.00 | 397.60K |
| 2026-06-15 | ¥273.00 | -0.36% | ¥277.00 | ¥280.00 | ¥265.00 | 568.20K |
| 2026-06-12 | ¥274.00 | -0.72% | ¥279.00 | ¥285.00 | ¥272.00 | 935.50K |
| 2026-06-11 | ¥276.00 | -1.78% | ¥276.00 | ¥280.00 | ¥268.00 | 1.13M |
| 2026-06-10 | ¥281.00 | +5.64% | ¥268.00 | ¥282.00 | ¥256.00 | 1.49M |
| 2026-06-09 | ¥266.00 | +2.31% | ¥260.00 | ¥267.00 | ¥256.00 | 510.40K |
| 2026-06-08 | ¥260.00 | -1.14% | ¥255.00 | ¥261.00 | ¥248.00 | 686.50K |
| 2026-06-05 | ¥263.00 | -1.13% | ¥266.00 | ¥266.00 | ¥259.00 | 324.80K |
| 2026-06-04 | ¥266.00 | +3.50% | ¥255.00 | ¥268.00 | ¥250.00 | 601.60K |
| 2026-06-03 | ¥257.00 | -2.65% | ¥264.00 | ¥265.00 | ¥250.00 | 859.30K |
| 2026-06-02 | ¥264.00 | -0.75% | ¥268.00 | ¥268.00 | ¥256.00 | 613.10K |
| 2026-06-01 | ¥266.00 | +3.91% | ¥259.00 | ¥270.00 | ¥253.00 | 700.00K |
| 2026-05-29 | ¥256.00 | -1.54% | ¥259.00 | ¥263.00 | ¥253.00 | 665.30K |
| 2026-05-28 | ¥260.00 | +5.26% | ¥246.00 | ¥262.00 | ¥241.00 | 847.50K |
| 2026-05-27 | ¥247.00 | -2.37% | ¥255.00 | ¥255.00 | ¥244.00 | 497.70K |
| 2026-05-26 | ¥253.00 | -5.95% | ¥268.00 | ¥270.00 | ¥253.00 | 734.40K |
| 2026-05-25 | ¥269.00 | 0.00% | ¥271.00 | ¥273.00 | ¥261.00 | 608.90K |
| 2026-05-22 | ¥269.00 | +5.49% | ¥258.00 | ¥276.00 | ¥258.00 | 1.44M |