BroadBand Security, Inc. 4398
TSE · Japan · Technology Services
¥1,440.00-54.00 (-3.61%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,440.00 | -3.61% | ¥1,508.00 | ¥1,529.00 | ¥1,413.00 | 36.00K |
| 2026-10-01 | ¥1,494.00 | +4.40% | ¥1,436.00 | ¥1,599.00 | ¥1,400.00 | 90.70K |
| 2026-09-30 | ¥1,431.00 | +5.30% | ¥1,360.00 | ¥1,438.00 | ¥1,344.00 | 17.70K |
| 2026-09-29 | ¥1,359.00 | +1.87% | ¥1,330.00 | ¥1,359.00 | ¥1,330.00 |
| 4.30K |
| 2026-09-28 | ¥1,334.00 | +1.14% | ¥1,334.00 | ¥1,335.00 | ¥1,322.00 | 2.30K |
| 2026-09-25 | ¥1,319.00 | +0.30% | ¥1,309.00 | ¥1,332.00 | ¥1,303.00 | 2.20K |
| 2026-09-24 | ¥1,315.00 | -1.28% | ¥1,339.00 | ¥1,340.00 | ¥1,304.00 | 5.50K |
| 2026-09-18 | ¥1,332.00 | -0.60% | ¥1,335.00 | ¥1,335.00 | ¥1,316.00 | 5.20K |
| 2026-09-17 | ¥1,340.00 | -1.18% | ¥1,365.00 | ¥1,365.00 | ¥1,321.00 | 3.80K |
| 2026-09-16 | ¥1,356.00 | +2.65% | ¥1,323.00 | ¥1,366.00 | ¥1,320.00 | 5.10K |
| 2026-09-15 | ¥1,321.00 | -1.27% | ¥1,355.00 | ¥1,368.00 | ¥1,312.00 | 7.30K |
| 2026-09-14 | ¥1,338.00 | +2.84% | ¥1,301.00 | ¥1,339.00 | ¥1,301.00 | 5.30K |
| 2026-09-11 | ¥1,301.00 | +0.93% | ¥1,289.00 | ¥1,301.00 | ¥1,280.00 | 6.60K |
| 2026-09-10 | ¥1,289.00 | -0.54% | ¥1,284.00 | ¥1,291.00 | ¥1,284.00 | 1.00K |
| 2026-09-09 | ¥1,296.00 | +0.78% | ¥1,299.00 | ¥1,299.00 | ¥1,291.00 | 1.90K |
| 2026-09-08 | ¥1,286.00 | -0.31% | ¥1,290.00 | ¥1,295.00 | ¥1,283.00 | 1.30K |
| 2026-09-07 | ¥1,290.00 | -0.54% | ¥1,300.00 | ¥1,300.00 | ¥1,271.00 | 5.10K |
| 2026-09-04 | ¥1,297.00 | +0.54% | ¥1,290.00 | ¥1,299.00 | ¥1,290.00 | 2.00K |
| 2026-09-03 | ¥1,290.00 | +0.23% | ¥1,287.00 | ¥1,298.00 | ¥1,287.00 | 2.70K |
| 2026-09-02 | ¥1,287.00 | -0.23% | ¥1,289.00 | ¥1,297.00 | ¥1,287.00 | 2.70K |
| 2026-09-01 | ¥1,290.00 | -0.08% | ¥1,299.00 | ¥1,299.00 | ¥1,290.00 | 1.30K |
| 2026-08-31 | ¥1,291.00 | 0.00% | ¥1,299.00 | ¥1,299.00 | ¥1,281.00 | 4.60K |
| 2026-08-28 | ¥1,291.00 | +0.31% | ¥1,286.00 | ¥1,300.00 | ¥1,285.00 | 3.60K |
| 2026-08-27 | ¥1,287.00 | -0.23% | ¥1,290.00 | ¥1,297.00 | ¥1,287.00 | 2.20K |
| 2026-08-26 | ¥1,290.00 | +0.39% | ¥1,283.00 | ¥1,297.00 | ¥1,283.00 | 900 |
| 2026-08-25 | ¥1,285.00 | -0.16% | ¥1,281.00 | ¥1,298.00 | ¥1,281.00 | 1.30K |
| 2026-08-24 | ¥1,287.00 | -0.23% | ¥1,290.00 | ¥1,293.00 | ¥1,285.00 | 2.10K |
| 2026-08-21 | ¥1,290.00 | +0.08% | ¥1,289.00 | ¥1,295.00 | ¥1,286.00 | 1.70K |
| 2026-08-20 | ¥1,289.00 | -0.08% | ¥1,290.00 | ¥1,295.00 | ¥1,289.00 | 2.10K |
| 2026-08-19 | ¥1,290.00 | -0.23% | ¥1,284.00 | ¥1,290.00 | ¥1,282.00 | 2.20K |
| 2026-08-18 | ¥1,293.00 | +0.15% | ¥1,292.00 | ¥1,308.00 | ¥1,292.00 | 5.20K |
| 2026-08-17 | ¥1,291.00 | +1.33% | ¥1,283.00 | ¥1,299.00 | ¥1,282.00 | 10.30K |
| 2026-08-14 | ¥1,274.00 | -0.47% | ¥1,282.00 | ¥1,282.00 | ¥1,260.00 | 5.30K |
| 2026-08-13 | ¥1,280.00 | -2.14% | ¥1,300.00 | ¥1,300.00 | ¥1,235.00 | 29.30K |
| 2026-08-12 | ¥1,308.00 | +3.81% | ¥1,263.00 | ¥1,310.00 | ¥1,262.00 | 14.70K |
| 2026-08-10 | ¥1,260.00 | +0.88% | ¥1,249.00 | ¥1,263.00 | ¥1,244.00 | 9.60K |
| 2026-08-07 | ¥1,249.00 | +0.73% | ¥1,247.00 | ¥1,249.00 | ¥1,240.00 | 1.40K |
| 2026-08-06 | ¥1,240.00 | -0.24% | ¥1,240.00 | ¥1,249.00 | ¥1,235.00 | 2.70K |
| 2026-08-05 | ¥1,243.00 | -0.16% | ¥1,233.00 | ¥1,243.00 | ¥1,233.00 | 2.80K |
| 2026-08-04 | ¥1,245.00 | +0.81% | ¥1,235.00 | ¥1,245.00 | ¥1,235.00 | 300 |
| 2026-08-03 | ¥1,235.00 | -0.40% | ¥1,248.00 | ¥1,248.00 | ¥1,232.00 | 3.30K |
| 2026-07-31 | ¥1,240.00 | -0.56% | ¥1,237.00 | ¥1,244.00 | ¥1,237.00 | 1.30K |
| 2026-07-30 | ¥1,247.00 | +0.56% | ¥1,246.00 | ¥1,247.00 | ¥1,236.00 | 800 |
| 2026-07-29 | ¥1,240.00 | -0.56% | ¥1,243.00 | ¥1,243.00 | ¥1,236.00 | 2.40K |
| 2026-07-28 | ¥1,247.00 | +0.73% | ¥1,236.00 | ¥1,249.00 | ¥1,235.00 | 2.90K |
| 2026-07-27 | ¥1,238.00 | -0.32% | ¥1,246.00 | ¥1,249.00 | ¥1,233.00 | 2.90K |
| 2026-07-24 | ¥1,242.00 | +0.89% | ¥1,231.00 | ¥1,247.00 | ¥1,230.00 | 1.20K |
| 2026-07-23 | ¥1,231.00 | -0.16% | ¥1,233.00 | ¥1,234.00 | ¥1,231.00 | 500 |
| 2026-07-22 | ¥1,233.00 | +0.57% | ¥1,232.00 | ¥1,246.00 | ¥1,232.00 | 800 |
| 2026-07-21 | ¥1,226.00 | +0.66% | ¥1,229.00 | ¥1,241.00 | ¥1,223.00 | 1.60K |
| 2026-07-17 | ¥1,218.00 | -2.48% | ¥1,245.00 | ¥1,248.00 | ¥1,212.00 | 7.00K |
| 2026-07-16 | ¥1,249.00 | -0.08% | ¥1,242.00 | ¥1,256.00 | ¥1,242.00 | 2.10K |
| 2026-07-15 | ¥1,250.00 | +0.08% | ¥1,250.00 | ¥1,250.00 | ¥1,240.00 | 2.40K |
| 2026-07-14 | ¥1,249.00 | +0.64% | ¥1,249.00 | ¥1,249.00 | ¥1,249.00 | 800 |
| 2026-07-13 | ¥1,241.00 | +0.08% | ¥1,240.00 | ¥1,246.00 | ¥1,232.00 | 4.00K |
| 2026-07-10 | ¥1,240.00 | -0.08% | ¥1,251.00 | ¥1,251.00 | ¥1,234.00 | 1.40K |
| 2026-07-09 | ¥1,241.00 | 0.00% | ¥1,250.00 | ¥1,250.00 | ¥1,240.00 | 1.00K |
| 2026-07-08 | ¥1,241.00 | +0.57% | ¥1,252.00 | ¥1,252.00 | ¥1,232.00 | 1.80K |
| 2026-07-07 | ¥1,234.00 | -0.80% | ¥1,233.00 | ¥1,260.00 | ¥1,233.00 | 6.00K |
| 2026-07-06 | ¥1,244.00 | +0.73% | ¥1,245.00 | ¥1,245.00 | ¥1,224.00 | 4.40K |
| 2026-07-03 | ¥1,235.00 | 0.00% | ¥1,247.00 | ¥1,247.00 | ¥1,226.00 | 2.60K |
| 2026-07-02 | ¥1,235.00 | +0.82% | ¥1,242.00 | ¥1,250.00 | ¥1,225.00 | 2.60K |
| 2026-07-01 | ¥1,225.00 | -1.37% | ¥1,230.00 | ¥1,233.00 | ¥1,225.00 | 800 |
| 2026-06-30 | ¥1,242.00 | +2.14% | ¥1,242.00 | ¥1,242.00 | ¥1,221.00 | 3.20K |
| 2026-06-29 | ¥1,216.00 | -3.11% | ¥1,209.00 | ¥1,238.00 | ¥1,202.00 | 10.70K |
| 2026-06-26 | ¥1,255.00 | +0.56% | ¥1,241.00 | ¥1,255.00 | ¥1,232.00 | 10.80K |
| 2026-06-25 | ¥1,248.00 | -0.24% | ¥1,241.00 | ¥1,250.00 | ¥1,239.00 | 1.00K |
| 2026-06-24 | ¥1,251.00 | +0.08% | ¥1,234.00 | ¥1,253.00 | ¥1,234.00 | 2.00K |
| 2026-06-23 | ¥1,250.00 | -1.03% | ¥1,252.00 | ¥1,253.00 | ¥1,236.00 | 3.10K |
| 2026-06-22 | ¥1,263.00 | +0.48% | ¥1,251.00 | ¥1,263.00 | ¥1,250.00 | 2.30K |
| 2026-06-19 | ¥1,257.00 | +0.72% | ¥1,237.00 | ¥1,257.00 | ¥1,237.00 | 3.30K |
| 2026-06-18 | ¥1,248.00 | +0.89% | ¥1,237.00 | ¥1,256.00 | ¥1,230.00 | 5.60K |
| 2026-06-17 | ¥1,237.00 | -1.20% | ¥1,249.00 | ¥1,256.00 | ¥1,236.00 | 9.30K |
| 2026-06-16 | ¥1,252.00 | +0.16% | ¥1,260.00 | ¥1,261.00 | ¥1,252.00 | 700 |
| 2026-06-15 | ¥1,250.00 | -0.48% | ¥1,256.00 | ¥1,257.00 | ¥1,249.00 | 2.60K |
| 2026-06-12 | ¥1,256.00 | +0.08% | ¥1,251.00 | ¥1,256.00 | ¥1,249.00 | 1.90K |
| 2026-06-11 | ¥1,255.00 | -0.71% | ¥1,264.00 | ¥1,265.00 | ¥1,248.00 | 2.20K |
| 2026-06-10 | ¥1,264.00 | +1.04% | ¥1,263.00 | ¥1,264.00 | ¥1,249.00 | 3.40K |
| 2026-06-09 | ¥1,251.00 | -0.48% | ¥1,258.00 | ¥1,269.00 | ¥1,251.00 | 1.30K |
| 2026-06-08 | ¥1,257.00 | -1.33% | ¥1,271.00 | ¥1,271.00 | ¥1,255.00 | 1.70K |
| 2026-06-05 | ¥1,274.00 | +1.35% | ¥1,255.00 | ¥1,275.00 | ¥1,253.00 | 2.90K |
| 2026-06-04 | ¥1,257.00 | +0.32% | ¥1,250.00 | ¥1,268.00 | ¥1,250.00 | 1.50K |
| 2026-06-03 | ¥1,253.00 | +0.24% | ¥1,250.00 | ¥1,267.00 | ¥1,250.00 | 900 |
| 2026-06-02 | ¥1,250.00 | -2.27% | ¥1,263.00 | ¥1,274.00 | ¥1,247.00 | 5.40K |
| 2026-06-01 | ¥1,279.00 | +0.47% | ¥1,281.00 | ¥1,283.00 | ¥1,270.00 | 2.60K |
| 2026-05-29 | ¥1,273.00 | +1.92% | ¥1,278.00 | ¥1,278.00 | ¥1,261.00 | 1.90K |
| 2026-05-28 | ¥1,249.00 | -1.73% | ¥1,268.00 | ¥1,292.00 | ¥1,242.00 | 3.90K |
| 2026-05-27 | ¥1,271.00 | +0.39% | ¥1,275.00 | ¥1,278.00 | ¥1,261.00 | 1.80K |
| 2026-05-26 | ¥1,266.00 | -1.86% | ¥1,290.00 | ¥1,291.00 | ¥1,262.00 | 4.30K |
| 2026-05-25 | ¥1,290.00 | +1.10% | ¥1,290.00 | ¥1,313.00 | ¥1,271.00 | 10.40K |