BTM,Inc. 5247
TSE · Japan · Technology Services
¥571.00+1.00 (+0.18%)
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 | ¥571.00 | +0.18% | ¥574.00 | ¥574.00 | ¥563.00 | 2.40K |
| 2026-09-30 | ¥570.00 | +1.97% | ¥553.00 | ¥570.00 | ¥553.00 | 3.20K |
| 2026-09-29 | ¥559.00 | 0.00% | ¥569.00 | ¥569.00 | ¥550.00 | 3.30K |
| 2026-09-28 | ¥559.00 | +1.27% | ¥555.00 | ¥575.00 | ¥545.00 | 7.40K |
| 2026-09-25 | ¥552.00 | -0.18% | ¥550.00 | ¥557.00 | ¥545.00 | 1.80K |
| 2026-09-24 | ¥553.00 | +0.55% | ¥547.00 | ¥560.00 | ¥546.00 | 4.60K |
| 2026-09-18 | ¥550.00 | -0.36% | ¥546.00 | ¥555.00 | ¥546.00 | 1.40K |
| 2026-09-17 | ¥552.00 | +0.55% | ¥550.00 | ¥552.00 | ¥547.00 | 1.00K |
| 2026-09-16 | ¥549.00 | +0.37% | ¥550.00 | ¥550.00 | ¥547.00 | 1.20K |
| 2026-09-15 | ¥547.00 | -1.26% | ¥554.00 | ¥554.00 | ¥547.00 | 300 |
| 2026-09-14 | ¥554.00 | -0.18% | ¥554.00 | ¥555.00 | ¥543.00 | 3.80K |
| 2026-09-11 | ¥555.00 | 0.00% | ¥551.00 | ¥555.00 | ¥551.00 | 1.10K |
| 2026-09-10 | ¥555.00 | +1.09% | ¥546.00 | ¥555.00 | ¥546.00 | 2.00K |
| 2026-09-09 | ¥549.00 | -0.72% | ¥547.00 | ¥561.00 | ¥545.00 | 4.30K |
| 2026-09-08 | ¥553.00 | -1.95% | ¥559.00 | ¥563.00 | ¥553.00 | 2.80K |
| 2026-09-07 | ¥564.00 | -1.05% | ¥570.00 | ¥570.00 | ¥549.00 | 7.50K |
| 2026-09-04 | ¥570.00 | -0.35% | ¥566.00 | ¥577.00 | ¥565.00 | 3.20K |
| 2026-09-03 | ¥572.00 | 0.00% | ¥567.00 | ¥577.00 | ¥567.00 | 500 |
| 2026-09-02 | ¥572.00 | -0.87% | ¥571.00 | ¥575.00 | ¥571.00 | 800 |
| 2026-09-01 | ¥577.00 | -0.17% | ¥575.00 | ¥583.00 | ¥575.00 | 3.80K |
| 2026-08-31 | ¥578.00 | -1.03% | ¥585.00 | ¥585.00 | ¥571.00 | 2.00K |
| 2026-08-28 | ¥584.00 | +0.34% | ¥582.00 | ¥584.00 | ¥580.00 | 1.50K |
| 2026-08-27 | ¥582.00 | +0.87% | ¥568.00 | ¥582.00 | ¥568.00 | 1.00K |
| 2026-08-26 | ¥577.00 | -1.20% | ¥588.00 | ¥588.00 | ¥576.00 | 1.30K |
| 2026-08-25 | ¥584.00 | +0.34% | ¥582.00 | ¥594.00 | ¥567.00 | 4.90K |
| 2026-08-24 | ¥582.00 | +0.69% | ¥578.00 | ¥583.00 | ¥575.00 | 2.20K |
| 2026-08-21 | ¥578.00 | +0.87% | ¥572.00 | ¥578.00 | ¥565.00 | 2.80K |
| 2026-08-20 | ¥573.00 | -0.35% | ¥571.00 | ¥580.00 | ¥570.00 | 1.50K |
| 2026-08-19 | ¥575.00 | -0.17% | ¥579.00 | ¥579.00 | ¥564.00 | 4.60K |
| 2026-08-18 | ¥576.00 | -0.17% | ¥575.00 | ¥576.00 | ¥567.00 | 4.70K |
| 2026-08-17 | ¥577.00 | +4.91% | ¥567.00 | ¥590.00 | ¥567.00 | 44.40K |
| 2026-08-14 | ¥550.00 | +0.55% | ¥549.00 | ¥553.00 | ¥542.00 | 9.60K |
| 2026-08-13 | ¥547.00 | +1.67% | ¥541.00 | ¥547.00 | ¥541.00 | 3.10K |
| 2026-08-12 | ¥538.00 | -0.19% | ¥539.00 | ¥545.00 | ¥536.00 | 1.20K |
| 2026-08-10 | ¥539.00 | -0.55% | ¥542.00 | ¥542.00 | ¥524.00 | 5.80K |
| 2026-08-07 | ¥542.00 | -1.09% | ¥548.00 | ¥548.00 | ¥538.00 | 3.10K |
| 2026-08-06 | ¥548.00 | -0.90% | ¥547.00 | ¥548.00 | ¥546.00 | 500 |
| 2026-08-05 | ¥553.00 | +0.55% | ¥552.00 | ¥558.00 | ¥548.00 | 1.40K |
| 2026-08-04 | ¥550.00 | 0.00% | ¥552.00 | ¥555.00 | ¥543.00 | 3.10K |
| 2026-08-03 | ¥550.00 | +1.66% | ¥541.00 | ¥550.00 | ¥541.00 | 2.10K |
| 2026-07-31 | ¥541.00 | -1.81% | ¥541.00 | ¥546.00 | ¥541.00 | 1.40K |
| 2026-07-30 | ¥551.00 | +2.42% | ¥533.00 | ¥552.00 | ¥531.00 | 4.00K |
| 2026-07-29 | ¥538.00 | -3.06% | ¥546.00 | ¥551.00 | ¥533.00 | 7.40K |
| 2026-07-28 | ¥555.00 | +0.54% | ¥552.00 | ¥555.00 | ¥537.00 | 13.00K |
| 2026-07-27 | ¥552.00 | +1.85% | ¥542.00 | ¥552.00 | ¥542.00 | 3.00K |
| 2026-07-24 | ¥542.00 | -1.28% | ¥543.00 | ¥543.00 | ¥537.00 | 700 |
| 2026-07-23 | ¥549.00 | +2.04% | ¥542.00 | ¥549.00 | ¥535.00 | 3.60K |
| 2026-07-22 | ¥538.00 | +1.32% | ¥535.00 | ¥539.00 | ¥534.00 | 3.60K |
| 2026-07-21 | ¥531.00 | +1.34% | ¥527.00 | ¥536.00 | ¥527.00 | 1.10K |
| 2026-07-17 | ¥524.00 | -2.06% | ¥534.00 | ¥540.00 | ¥523.00 | 8.80K |
| 2026-07-16 | ¥535.00 | -2.73% | ¥557.00 | ¥557.00 | ¥529.00 | 8.50K |
| 2026-07-15 | ¥550.00 | +1.66% | ¥541.00 | ¥555.00 | ¥541.00 | 4.40K |
| 2026-07-14 | ¥541.00 | +1.31% | ¥534.00 | ¥546.00 | ¥527.00 | 7.90K |
| 2026-07-13 | ¥534.00 | +1.14% | ¥523.00 | ¥535.00 | ¥522.00 | 6.50K |
| 2026-07-10 | ¥528.00 | +0.76% | ¥524.00 | ¥535.00 | ¥521.00 | 4.20K |
| 2026-07-09 | ¥524.00 | -0.19% | ¥525.00 | ¥527.00 | ¥522.00 | 2.90K |
| 2026-07-08 | ¥525.00 | -0.94% | ¥527.00 | ¥536.00 | ¥525.00 | 5.20K |
| 2026-07-07 | ¥530.00 | +0.19% | ¥535.00 | ¥540.00 | ¥530.00 | 4.40K |
| 2026-07-06 | ¥529.00 | -0.38% | ¥539.00 | ¥543.00 | ¥529.00 | 4.60K |
| 2026-07-03 | ¥531.00 | +0.57% | ¥523.00 | ¥543.00 | ¥523.00 | 6.30K |
| 2026-07-02 | ¥528.00 | +0.57% | ¥529.00 | ¥539.00 | ¥521.00 | 4.90K |
| 2026-07-01 | ¥525.00 | -0.94% | ¥530.00 | ¥540.00 | ¥522.00 | 1.80K |
| 2026-06-30 | ¥530.00 | -1.12% | ¥526.00 | ¥545.00 | ¥524.00 | 4.00K |
| 2026-06-29 | ¥536.00 | +1.71% | ¥544.00 | ¥545.00 | ¥522.00 | 11.40K |
| 2026-06-26 | ¥527.00 | -1.50% | ¥530.00 | ¥530.00 | ¥518.00 | 8.90K |
| 2026-06-25 | ¥535.00 | +1.33% | ¥528.00 | ¥535.00 | ¥528.00 | 1.70K |
| 2026-06-24 | ¥528.00 | +2.72% | ¥524.00 | ¥536.00 | ¥512.00 | 7.40K |
| 2026-06-23 | ¥514.00 | -2.28% | ¥524.00 | ¥527.00 | ¥510.00 | 7.10K |
| 2026-06-22 | ¥526.00 | -2.41% | ¥535.00 | ¥539.00 | ¥522.00 | 6.60K |
| 2026-06-19 | ¥539.00 | -1.64% | ¥538.00 | ¥542.00 | ¥534.00 | 5.70K |
| 2026-06-18 | ¥548.00 | +2.43% | ¥534.00 | ¥549.00 | ¥530.00 | 5.50K |
| 2026-06-17 | ¥535.00 | -0.56% | ¥540.00 | ¥550.00 | ¥535.00 | 4.60K |
| 2026-06-16 | ¥538.00 | -1.82% | ¥545.00 | ¥559.00 | ¥535.00 | 3.30K |
| 2026-06-15 | ¥548.00 | +0.37% | ¥539.00 | ¥550.00 | ¥535.00 | 2.60K |
| 2026-06-12 | ¥546.00 | +2.63% | ¥523.00 | ¥555.00 | ¥523.00 | 4.20K |
| 2026-06-11 | ¥532.00 | -1.66% | ¥541.00 | ¥542.00 | ¥518.00 | 4.80K |
| 2026-06-10 | ¥541.00 | -3.91% | ¥553.00 | ¥559.00 | ¥540.00 | 5.00K |
| 2026-06-09 | ¥563.00 | +2.36% | ¥551.00 | ¥570.00 | ¥550.00 | 6.60K |
| 2026-06-08 | ¥550.00 | 0.00% | ¥547.00 | ¥550.00 | ¥537.00 | 3.40K |
| 2026-06-05 | ¥550.00 | +1.48% | ¥522.00 | ¥563.00 | ¥508.00 | 39.90K |
| 2026-06-04 | ¥542.00 | -6.87% | ¥572.00 | ¥572.00 | ¥542.00 | 11.90K |
| 2026-06-03 | ¥582.00 | +0.17% | ¥582.00 | ¥606.00 | ¥580.00 | 6.50K |
| 2026-06-02 | ¥581.00 | -2.68% | ¥592.00 | ¥593.00 | ¥581.00 | 12.90K |
| 2026-06-01 | ¥597.00 | -1.32% | ¥605.00 | ¥615.00 | ¥592.00 | 7.90K |
| 2026-05-29 | ¥605.00 | +0.33% | ¥603.00 | ¥608.00 | ¥603.00 | 800 |
| 2026-05-28 | ¥603.00 | -2.58% | ¥627.00 | ¥627.00 | ¥601.00 | 6.90K |
| 2026-05-27 | ¥619.00 | -0.80% | ¥629.00 | ¥638.00 | ¥615.00 | 4.40K |
| 2026-05-26 | ¥624.00 | +2.97% | ¥606.00 | ¥636.00 | ¥606.00 | 4.90K |
| 2026-05-25 | ¥606.00 | -3.96% | ¥628.00 | ¥640.00 | ¥606.00 | 10.00K |
| 2026-05-22 | ¥631.00 | +0.16% | ¥630.00 | ¥631.00 | ¥630.00 | 2.30K |