Batonz.Co.,Ltd. 554A
TSE · Japan · Commercial Services
¥1,374.00-19.00 (-1.36%)
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 | ¥1,374.00 | -1.36% | ¥1,382.00 | ¥1,394.00 | ¥1,334.00 | 7.70K |
| 2026-10-01 | ¥1,393.00 | -1.90% | ¥1,418.00 | ¥1,418.00 | ¥1,393.00 | 3.40K |
| 2026-09-30 | ¥1,420.00 | +3.12% | ¥1,355.00 | ¥1,420.00 | ¥1,350.00 | 6.90K |
| 2026-09-29 | ¥1,377.00 | -2.27% | ¥1,379.00 | ¥1,404.00 | ¥1,377.00 | 6.20K |
| 2026-09-28 | ¥1,409.00 | -0.63% | ¥1,427.00 | ¥1,430.00 | ¥1,409.00 | 7.10K |
| 2026-09-25 | ¥1,418.00 | -1.73% | ¥1,427.00 | ¥1,443.00 | ¥1,412.00 | 12.50K |
| 2026-09-24 | ¥1,443.00 | -3.41% | ¥1,486.00 | ¥1,487.00 | ¥1,435.00 | 14.10K |
| 2026-09-18 | ¥1,494.00 | -0.20% | ¥1,493.00 | ¥1,506.00 | ¥1,490.00 | 2.80K |
| 2026-09-17 | ¥1,497.00 | -1.51% | ¥1,525.00 | ¥1,535.00 | ¥1,490.00 | 21.30K |
| 2026-09-16 | ¥1,520.00 | -0.85% | ¥1,549.00 | ¥1,549.00 | ¥1,513.00 | 2.60K |
| 2026-09-15 | ¥1,533.00 | +0.52% | ¥1,501.00 | ¥1,559.00 | ¥1,500.00 | 9.60K |
| 2026-09-14 | ¥1,525.00 | +1.33% | ¥1,544.00 | ¥1,544.00 | ¥1,499.00 | 13.20K |
| 2026-09-11 | ¥1,505.00 | +0.33% | ¥1,509.00 | ¥1,543.00 | ¥1,486.00 | 29.10K |
| 2026-09-10 | ¥1,500.00 | -0.13% | ¥1,500.00 | ¥1,509.00 | ¥1,498.00 | 5.50K |
| 2026-09-09 | ¥1,502.00 | +0.81% | ¥1,490.00 | ¥1,543.00 | ¥1,468.00 | 13.10K |
| 2026-09-08 | ¥1,490.00 | -1.13% | ¥1,544.00 | ¥1,544.00 | ¥1,468.00 | 11.90K |
| 2026-09-07 | ¥1,507.00 | -4.92% | ¥1,551.00 | ¥1,560.00 | ¥1,494.00 | 26.60K |
| 2026-09-04 | ¥1,585.00 | +2.92% | ¥1,572.00 | ¥1,595.00 | ¥1,530.00 | 30.10K |
| 2026-09-03 | ¥1,540.00 | +4.05% | ¥1,510.00 | ¥1,540.00 | ¥1,470.00 | 14.20K |
| 2026-09-02 | ¥1,480.00 | -4.88% | ¥1,516.00 | ¥1,545.00 | ¥1,480.00 | 15.70K |
| 2026-09-01 | ¥1,556.00 | -0.26% | ¥1,574.00 | ¥1,608.00 | ¥1,522.00 | 24.70K |
| 2026-08-31 | ¥1,560.00 | -1.83% | ¥1,580.00 | ¥1,594.00 | ¥1,542.00 | 4.60K |
| 2026-08-28 | ¥1,589.00 | +7.73% | ¥1,471.00 | ¥1,589.00 | ¥1,417.00 | 26.60K |
| 2026-08-27 | ¥1,475.00 | -4.90% | ¥1,540.00 | ¥1,540.00 | ¥1,475.00 | 24.10K |
| 2026-08-26 | ¥1,551.00 | -2.88% | ¥1,596.00 | ¥1,596.00 | ¥1,541.00 | 5.20K |
| 2026-08-25 | ¥1,597.00 | +0.44% | ¥1,624.00 | ¥1,629.00 | ¥1,560.00 | 9.70K |
| 2026-08-24 | ¥1,590.00 | -1.00% | ¥1,615.00 | ¥1,650.00 | ¥1,590.00 | 10.70K |
| 2026-08-21 | ¥1,606.00 | +1.26% | ¥1,583.00 | ¥1,623.00 | ¥1,554.00 | 12.30K |
| 2026-08-20 | ¥1,586.00 | +4.41% | ¥1,520.00 | ¥1,595.00 | ¥1,520.00 | 10.60K |
| 2026-08-19 | ¥1,519.00 | +2.08% | ¥1,462.00 | ¥1,579.00 | ¥1,460.00 | 13.40K |
| 2026-08-18 | ¥1,488.00 | +0.74% | ¥1,496.00 | ¥1,584.00 | ¥1,441.00 | 23.60K |
| 2026-08-17 | ¥1,477.00 | -4.95% | ¥1,354.00 | ¥1,496.00 | ¥1,340.00 | 35.20K |
| 2026-08-14 | ¥1,554.00 | +1.64% | ¥1,540.00 | ¥1,600.00 | ¥1,500.00 | 20.90K |
| 2026-08-13 | ¥1,529.00 | +2.07% | ¥1,501.00 | ¥1,536.00 | ¥1,476.00 | 11.70K |
| 2026-08-12 | ¥1,498.00 | +1.70% | ¥1,473.00 | ¥1,514.00 | ¥1,473.00 | 5.80K |
| 2026-08-10 | ¥1,473.00 | -1.21% | ¥1,521.00 | ¥1,521.00 | ¥1,440.00 | 7.20K |
| 2026-08-07 | ¥1,491.00 | -0.67% | ¥1,541.00 | ¥1,541.00 | ¥1,413.00 | 14.60K |
| 2026-08-06 | ¥1,501.00 | +2.11% | ¥1,499.00 | ¥1,525.00 | ¥1,475.00 | 9.30K |
| 2026-08-05 | ¥1,470.00 | +1.80% | ¥1,466.00 | ¥1,482.00 | ¥1,440.00 | 7.30K |
| 2026-08-04 | ¥1,444.00 | +3.36% | ¥1,400.00 | ¥1,484.00 | ¥1,390.00 | 8.40K |
| 2026-08-03 | ¥1,397.00 | +1.31% | ¥1,406.00 | ¥1,406.00 | ¥1,358.00 | 6.00K |
| 2026-07-31 | ¥1,379.00 | +0.88% | ¥1,367.00 | ¥1,410.00 | ¥1,339.00 | 13.90K |
| 2026-07-30 | ¥1,367.00 | -1.23% | ¥1,364.00 | ¥1,410.00 | ¥1,313.00 | 15.90K |
| 2026-07-29 | ¥1,384.00 | -3.96% | ¥1,471.00 | ¥1,471.00 | ¥1,370.00 | 19.90K |
| 2026-07-28 | ¥1,441.00 | -2.70% | ¥1,470.00 | ¥1,470.00 | ¥1,411.00 | 19.60K |
| 2026-07-27 | ¥1,481.00 | -2.57% | ¥1,536.00 | ¥1,536.00 | ¥1,470.00 | 11.90K |
| 2026-07-24 | ¥1,520.00 | -3.80% | ¥1,580.00 | ¥1,583.00 | ¥1,502.00 | 12.30K |
| 2026-07-23 | ¥1,580.00 | +5.76% | ¥1,505.00 | ¥1,610.00 | ¥1,505.00 | 35.50K |
| 2026-07-22 | ¥1,494.00 | +2.96% | ¥1,481.00 | ¥1,608.00 | ¥1,480.00 | 46.80K |
| 2026-07-21 | ¥1,451.00 | +1.90% | ¥1,424.00 | ¥1,452.00 | ¥1,385.00 | 6.90K |
| 2026-07-17 | ¥1,424.00 | -1.39% | ¥1,404.00 | ¥1,424.00 | ¥1,345.00 | 27.70K |
| 2026-07-16 | ¥1,444.00 | -0.14% | ¥1,466.00 | ¥1,466.00 | ¥1,400.00 | 13.70K |
| 2026-07-15 | ¥1,446.00 | +3.29% | ¥1,400.00 | ¥1,455.00 | ¥1,385.00 | 5.70K |
| 2026-07-14 | ¥1,400.00 | +0.57% | ¥1,392.00 | ¥1,406.00 | ¥1,362.00 | 10.10K |
| 2026-07-13 | ¥1,392.00 | +0.36% | ¥1,381.00 | ¥1,395.00 | ¥1,350.00 | 9.70K |
| 2026-07-10 | ¥1,387.00 | -0.86% | ¥1,400.00 | ¥1,410.00 | ¥1,373.00 | 7.60K |
| 2026-07-09 | ¥1,399.00 | +6.71% | ¥1,316.00 | ¥1,399.00 | ¥1,277.00 | 31.60K |
| 2026-07-08 | ¥1,311.00 | -3.53% | ¥1,351.00 | ¥1,357.00 | ¥1,311.00 | 12.50K |
| 2026-07-07 | ¥1,359.00 | +2.80% | ¥1,336.00 | ¥1,369.00 | ¥1,302.00 | 24.20K |
| 2026-07-06 | ¥1,322.00 | +0.92% | ¥1,335.00 | ¥1,352.00 | ¥1,310.00 | 20.40K |
| 2026-07-03 | ¥1,310.00 | +1.24% | ¥1,309.00 | ¥1,321.00 | ¥1,285.00 | 11.50K |
| 2026-07-02 | ¥1,294.00 | -0.46% | ¥1,324.00 | ¥1,324.00 | ¥1,249.00 | 47.80K |
| 2026-07-01 | ¥1,300.00 | -13.91% | ¥1,470.00 | ¥1,491.00 | ¥1,262.00 | 70.80K |
| 2026-06-30 | ¥1,510.00 | +3.07% | ¥1,487.00 | ¥1,513.00 | ¥1,450.00 | 12.70K |
| 2026-06-29 | ¥1,465.00 | -2.33% | ¥1,499.00 | ¥1,533.00 | ¥1,428.00 | 27.70K |
| 2026-06-26 | ¥1,500.00 | -4.94% | ¥1,578.00 | ¥1,582.00 | ¥1,470.00 | 31.10K |
| 2026-06-25 | ¥1,578.00 | +4.16% | ¥1,595.00 | ¥1,732.00 | ¥1,519.00 | 69.00K |
| 2026-06-24 | ¥1,515.00 | +5.21% | ¥1,438.00 | ¥1,520.00 | ¥1,434.00 | 17.20K |
| 2026-06-23 | ¥1,440.00 | -5.14% | ¥1,518.00 | ¥1,518.00 | ¥1,414.00 | 25.60K |
| 2026-06-22 | ¥1,518.00 | -1.30% | ¥1,498.00 | ¥1,570.00 | ¥1,460.00 | 28.20K |
| 2026-06-19 | ¥1,538.00 | -7.07% | ¥1,615.00 | ¥1,690.00 | ¥1,502.00 | 55.40K |
| 2026-06-18 | ¥1,655.00 | +3.44% | ¥1,581.00 | ¥1,749.00 | ¥1,416.00 | 134.80K |
| 2026-06-17 | ¥1,600.00 | +19.67% | ¥1,347.00 | ¥1,637.00 | ¥1,316.00 | 186.70K |
| 2026-06-16 | ¥1,337.00 | +11.51% | ¥1,229.00 | ¥1,360.00 | ¥1,163.00 | 50.20K |
| 2026-06-15 | ¥1,199.00 | +2.48% | ¥1,170.00 | ¥1,222.00 | ¥1,158.00 | 30.70K |
| 2026-06-12 | ¥1,170.00 | -0.85% | ¥1,167.00 | ¥1,212.00 | ¥1,160.00 | 22.20K |
| 2026-06-11 | ¥1,180.00 | +2.43% | ¥1,148.00 | ¥1,183.00 | ¥1,120.00 | 17.80K |
| 2026-06-10 | ¥1,152.00 | -2.54% | ¥1,182.00 | ¥1,182.00 | ¥1,117.00 | 27.00K |
| 2026-06-09 | ¥1,182.00 | +3.23% | ¥1,139.00 | ¥1,197.00 | ¥1,133.00 | 19.90K |
| 2026-06-08 | ¥1,145.00 | -4.50% | ¥1,125.00 | ¥1,164.00 | ¥1,089.00 | 26.50K |
| 2026-06-05 | ¥1,199.00 | +3.36% | ¥1,137.00 | ¥1,220.00 | ¥1,127.00 | 26.20K |
| 2026-06-04 | ¥1,160.00 | -0.43% | ¥1,165.00 | ¥1,186.00 | ¥1,131.00 | 26.10K |
| 2026-06-03 | ¥1,165.00 | +4.30% | ¥1,120.00 | ¥1,177.00 | ¥1,050.00 | 36.10K |
| 2026-06-02 | ¥1,117.00 | +4.69% | ¥1,067.00 | ¥1,117.00 | ¥1,020.00 | 26.90K |
| 2026-06-01 | ¥1,067.00 | -6.40% | ¥1,138.00 | ¥1,138.00 | ¥1,051.00 | 35.20K |
| 2026-05-29 | ¥1,140.00 | +0.44% | ¥1,133.00 | ¥1,159.00 | ¥1,105.00 | 38.60K |
| 2026-05-28 | ¥1,135.00 | -7.72% | ¥1,229.00 | ¥1,229.00 | ¥1,101.00 | 89.10K |
| 2026-05-27 | ¥1,230.00 | -6.82% | ¥1,315.00 | ¥1,322.00 | ¥1,228.00 | 60.20K |
| 2026-05-26 | ¥1,320.00 | -4.14% | ¥1,350.00 | ¥1,363.00 | ¥1,315.00 | 31.60K |
| 2026-05-25 | ¥1,377.00 | +2.00% | ¥1,409.00 | ¥1,530.00 | ¥1,375.00 | 100.10K |