BPLATS,Inc. 4381
TSE · Japan · Technology Services
¥213.00-5.00 (-2.29%)
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 | ¥213.00 | -2.29% | ¥216.00 | ¥224.00 | ¥211.00 | 62.10K |
| 2026-09-30 | ¥218.00 | +1.40% | ¥220.00 | ¥221.00 | ¥214.00 | 67.20K |
| 2026-09-29 | ¥215.00 | +2.38% | ¥212.00 | ¥217.00 | ¥210.00 | 57.20K |
| 2026-09-28 | ¥210.00 | -0.94% | ¥220.00 | ¥233.00 | ¥203.00 | 296.60K |
| 2026-09-25 | ¥212.00 | -5.36% | ¥221.00 | ¥224.00 | ¥212.00 | 101.80K |
| 2026-09-24 | ¥224.00 | +6.67% | ¥210.00 | ¥232.00 | ¥208.00 | 347.20K |
| 2026-09-18 | ¥210.00 | -2.78% | ¥216.00 | ¥220.00 | ¥208.00 | 146.10K |
| 2026-09-17 | ¥216.00 | -2.26% | ¥221.00 | ¥223.00 | ¥216.00 | 100.40K |
| 2026-09-16 | ¥221.00 | -5.96% | ¥235.00 | ¥240.00 | ¥218.00 | 187.00K |
| 2026-09-15 | ¥235.00 | -3.29% | ¥241.00 | ¥242.00 | ¥230.00 | 168.60K |
| 2026-09-14 | ¥243.00 | -5.45% | ¥245.00 | ¥250.00 | ¥235.00 | 360.80K |
| 2026-09-11 | ¥257.00 | +7.98% | ¥238.00 | ¥309.00 | ¥232.00 | 1.65M |
| 2026-09-10 | ¥238.00 | -6.30% | ¥255.00 | ¥258.00 | ¥235.00 | 302.90K |
| 2026-09-09 | ¥254.00 | -4.15% | ¥265.00 | ¥267.00 | ¥254.00 | 144.70K |
| 2026-09-08 | ¥265.00 | -4.68% | ¥285.00 | ¥292.00 | ¥265.00 | 211.80K |
| 2026-09-07 | ¥278.00 | -2.46% | ¥277.00 | ¥288.00 | ¥271.00 | 171.70K |
| 2026-09-04 | ¥285.00 | +10.47% | ¥260.00 | ¥300.00 | ¥260.00 | 663.80K |
| 2026-09-03 | ¥258.00 | -6.18% | ¥278.00 | ¥278.00 | ¥251.00 | 345.10K |
| 2026-09-02 | ¥275.00 | -5.50% | ¥283.00 | ¥287.00 | ¥275.00 | 161.10K |
| 2026-09-01 | ¥291.00 | -3.00% | ¥297.00 | ¥297.00 | ¥287.00 | 122.60K |
| 2026-08-31 | ¥300.00 | +1.69% | ¥294.00 | ¥312.00 | ¥283.00 | 171.30K |
| 2026-08-28 | ¥295.00 | +2.43% | ¥286.00 | ¥302.00 | ¥281.00 | 209.70K |
| 2026-08-27 | ¥288.00 | -1.71% | ¥291.00 | ¥294.00 | ¥280.00 | 296.30K |
| 2026-08-26 | ¥293.00 | -5.18% | ¥308.00 | ¥310.00 | ¥291.00 | 266.40K |
| 2026-08-25 | ¥309.00 | -7.21% | ¥325.00 | ¥325.00 | ¥307.00 | 317.30K |
| 2026-08-24 | ¥333.00 | -6.20% | ¥337.00 | ¥339.00 | ¥329.00 | 218.10K |
| 2026-08-21 | ¥355.00 | -0.56% | ¥347.00 | ¥363.00 | ¥331.00 | 371.10K |
| 2026-08-20 | ¥357.00 | +3.78% | ¥339.00 | ¥372.00 | ¥325.00 | 421.80K |
| 2026-08-19 | ¥344.00 | -12.24% | ¥368.00 | ¥376.00 | ¥337.00 | 477.70K |
| 2026-08-18 | ¥392.00 | -3.21% | ¥427.00 | ¥427.00 | ¥380.00 | 388.00K |
| 2026-08-17 | ¥405.00 | -5.59% | ¥436.00 | ¥460.00 | ¥401.00 | 497.30K |
| 2026-08-14 | ¥429.00 | +7.25% | ¥428.00 | ¥455.00 | ¥415.00 | 1.52M |
| 2026-08-13 | ¥400.00 | -15.61% | ¥450.00 | ¥483.00 | ¥400.00 | 927.70K |
| 2026-08-12 | ¥474.00 | +20.30% | ¥474.00 | ¥474.00 | ¥458.00 | 277.60K |
| 2026-08-10 | ¥394.00 | -1.01% | ¥398.00 | ¥405.00 | ¥384.00 | 210.10K |
| 2026-08-07 | ¥398.00 | -2.69% | ¥394.00 | ¥401.00 | ¥376.00 | 280.50K |
| 2026-08-06 | ¥409.00 | -5.98% | ¥409.00 | ¥451.00 | ¥397.00 | 842.00K |
| 2026-08-05 | ¥435.00 | -1.81% | ¥475.00 | ¥488.00 | ¥416.00 | 959.30K |
| 2026-08-04 | ¥443.00 | +22.04% | ¥419.00 | ¥443.00 | ¥388.00 | 1.98M |
| 2026-08-03 | ¥363.00 | +28.27% | ¥279.00 | ¥363.00 | ¥279.00 | 1.19M |
| 2026-07-31 | ¥283.00 | +4.04% | ¥272.00 | ¥307.00 | ¥272.00 | 258.30K |
| 2026-07-30 | ¥272.00 | -9.93% | ¥297.00 | ¥297.00 | ¥271.00 | 188.20K |
| 2026-07-29 | ¥302.00 | -7.36% | ¥318.00 | ¥361.00 | ¥282.00 | 425.80K |
| 2026-07-28 | ¥326.00 | -15.10% | ¥363.00 | ¥410.00 | ¥326.00 | 438.30K |
| 2026-07-27 | ¥384.00 | +4.92% | ¥370.00 | ¥434.00 | ¥352.00 | 908.20K |
| 2026-07-24 | ¥366.00 | -9.18% | ¥379.00 | ¥397.00 | ¥362.00 | 205.80K |
| 2026-07-23 | ¥403.00 | +13.84% | ¥362.00 | ¥432.00 | ¥359.00 | 1.24M |
| 2026-07-22 | ¥354.00 | -14.49% | ¥382.00 | ¥390.00 | ¥354.00 | 399.30K |
| 2026-07-21 | ¥414.00 | -19.46% | ¥470.00 | ¥470.00 | ¥414.00 | 552.20K |
| 2026-07-17 | ¥514.00 | -11.38% | ¥550.00 | ¥565.00 | ¥494.00 | 363.90K |
| 2026-07-16 | ¥580.00 | +1.05% | ¥614.00 | ¥647.00 | ¥488.00 | 835.60K |
| 2026-07-15 | ¥574.00 | -11.83% | ¥571.00 | ¥678.00 | ¥551.00 | 1.45M |
| 2026-07-14 | ¥651.00 | +18.15% | ¥651.00 | ¥651.00 | ¥651.00 | 59.50K |
| 2026-07-13 | ¥551.00 | +76.60% | ¥524.00 | ¥615.00 | ¥463.00 | 1.99M |
| 2026-07-10 | ¥312.00 | +34.48% | ¥312.00 | ¥312.00 | ¥312.00 | 5.70K |
| 2026-07-09 | ¥232.00 | +27.47% | ¥232.00 | ¥232.00 | ¥232.00 | 7.50K |
| 2026-07-08 | ¥182.00 | -1.09% | ¥184.00 | ¥185.00 | ¥182.00 | 8.60K |
| 2026-07-07 | ¥184.00 | +0.55% | ¥180.00 | ¥184.00 | ¥180.00 | 8.00K |
| 2026-07-06 | ¥183.00 | -0.54% | ¥179.00 | ¥185.00 | ¥177.00 | 15.60K |
| 2026-07-03 | ¥184.00 | +5.75% | ¥173.00 | ¥184.00 | ¥170.00 | 19.60K |
| 2026-07-02 | ¥174.00 | +0.58% | ¥174.00 | ¥176.00 | ¥170.00 | 12.80K |
| 2026-07-01 | ¥173.00 | -0.57% | ¥174.00 | ¥179.00 | ¥170.00 | 28.00K |
| 2026-06-30 | ¥174.00 | -2.79% | ¥179.00 | ¥184.00 | ¥171.00 | 12.00K |
| 2026-06-29 | ¥179.00 | -4.28% | ¥185.00 | ¥185.00 | ¥170.00 | 38.20K |
| 2026-06-26 | ¥187.00 | -3.61% | ¥190.00 | ¥190.00 | ¥183.00 | 22.50K |
| 2026-06-25 | ¥194.00 | -1.02% | ¥188.00 | ¥200.00 | ¥186.00 | 62.40K |
| 2026-06-24 | ¥196.00 | -14.78% | ¥238.00 | ¥271.00 | ¥196.00 | 165.90K |
| 2026-06-23 | ¥230.00 | -6.12% | ¥243.00 | ¥250.00 | ¥230.00 | 7.30K |
| 2026-06-22 | ¥245.00 | -4.30% | ¥256.00 | ¥256.00 | ¥242.00 | 5.90K |
| 2026-06-19 | ¥256.00 | 0.00% | ¥256.00 | ¥259.00 | ¥243.00 | 3.40K |
| 2026-06-18 | ¥256.00 | +2.40% | ¥254.00 | ¥260.00 | ¥254.00 | 9.40K |
| 2026-06-17 | ¥250.00 | +4.17% | ¥240.00 | ¥252.00 | ¥240.00 | 7.90K |
| 2026-06-16 | ¥240.00 | -6.25% | ¥261.00 | ¥261.00 | ¥238.00 | 11.70K |
| 2026-06-15 | ¥256.00 | +5.35% | ¥244.00 | ¥260.00 | ¥244.00 | 8.60K |
| 2026-06-12 | ¥243.00 | +2.53% | ¥245.00 | ¥261.00 | ¥238.00 | 36.50K |
| 2026-06-11 | ¥237.00 | -5.20% | ¥245.00 | ¥245.00 | ¥230.00 | 14.60K |
| 2026-06-10 | ¥250.00 | -3.47% | ¥259.00 | ¥260.00 | ¥250.00 | 6.30K |
| 2026-06-09 | ¥259.00 | -4.07% | ¥262.00 | ¥271.00 | ¥257.00 | 9.00K |
| 2026-06-08 | ¥270.00 | -2.53% | ¥277.00 | ¥282.00 | ¥270.00 | 7.90K |
| 2026-06-05 | ¥277.00 | -2.12% | ¥282.00 | ¥285.00 | ¥277.00 | 5.00K |
| 2026-06-04 | ¥283.00 | -1.05% | ¥284.00 | ¥287.00 | ¥261.00 | 15.70K |
| 2026-06-03 | ¥286.00 | +0.35% | ¥256.00 | ¥306.00 | ¥242.00 | 55.00K |
| 2026-06-02 | ¥285.00 | -6.25% | ¥301.00 | ¥303.00 | ¥280.00 | 16.60K |
| 2026-06-01 | ¥304.00 | -8.98% | ¥310.00 | ¥320.00 | ¥302.00 | 18.00K |
| 2026-05-29 | ¥334.00 | +1.83% | ¥324.00 | ¥337.00 | ¥324.00 | 4.70K |
| 2026-05-28 | ¥328.00 | +2.18% | ¥321.00 | ¥328.00 | ¥320.00 | 3.70K |
| 2026-05-27 | ¥321.00 | -3.89% | ¥335.00 | ¥335.00 | ¥321.00 | 13.20K |
| 2026-05-26 | ¥334.00 | -3.19% | ¥337.00 | ¥337.00 | ¥327.00 | 18.00K |
| 2026-05-25 | ¥345.00 | -5.48% | ¥361.00 | ¥364.00 | ¥340.00 | 20.50K |
| 2026-05-22 | ¥365.00 | +0.27% | ¥363.00 | ¥367.00 | ¥360.00 | 5.30K |