Aoba-BBT, Inc. (TYO:2464)
Japan · Delayed Price · Currency is JPY 377.00
+12.00 (3.29%)
Aug 27, 2026, 3:30 PM JST
Aoba-BBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 363.00 | 365.00 | 362.00 | 365.00 | 365.00 | 0.83% | 3,800 |
| Aug 25, 2026 | 365.00 | 365.00 | 359.00 | 362.00 | 362.00 | 0.28% | 13,800 |
| Aug 24, 2026 | 363.00 | 363.00 | 360.00 | 361.00 | 361.00 | -0.55% | 4,600 |
| Aug 21, 2026 | 363.00 | 368.00 | 363.00 | 363.00 | 363.00 | 0.55% | 13,000 |
| Aug 20, 2026 | 360.00 | 363.00 | 358.00 | 361.00 | 361.00 | 0.28% | 12,900 |
| Aug 19, 2026 | 358.00 | 360.00 | 350.00 | 360.00 | 360.00 | 2.86% | 58,300 |
| Aug 18, 2026 | 350.00 | 354.00 | 347.00 | 350.00 | 350.00 | 0.86% | 18,200 |
| Aug 17, 2026 | 349.00 | 349.00 | 345.00 | 347.00 | 347.00 | -0.57% | 3,900 |
| Aug 14, 2026 | 346.00 | 349.00 | 343.00 | 349.00 | 349.00 | 0.87% | 5,300 |
| Aug 13, 2026 | 344.00 | 348.00 | 343.00 | 346.00 | 346.00 | 2.37% | 11,000 |
| Aug 12, 2026 | 351.00 | 351.00 | 336.00 | 338.00 | 338.00 | -1.46% | 31,600 |
| Aug 10, 2026 | 349.00 | 354.00 | 341.00 | 343.00 | 343.00 | 4.89% | 65,800 |
| Aug 7, 2026 | 337.00 | 337.00 | 327.00 | 327.00 | 327.00 | -0.61% | 14,800 |
| Aug 6, 2026 | 331.00 | 332.00 | 329.00 | 329.00 | 329.00 | -0.90% | 9,000 |
| Aug 5, 2026 | 327.00 | 332.00 | 327.00 | 332.00 | 332.00 | 0.61% | 6,200 |
| Aug 4, 2026 | 333.00 | 333.00 | 328.00 | 330.00 | 330.00 | 0.30% | 5,500 |
| Aug 3, 2026 | 330.00 | 332.00 | 329.00 | 329.00 | 329.00 | - | 4,400 |
| Jul 31, 2026 | 333.00 | 333.00 | 328.00 | 329.00 | 329.00 | -1.50% | 7,900 |
| Jul 30, 2026 | 332.00 | 335.00 | 331.00 | 334.00 | 334.00 | 1.21% | 4,600 |
| Jul 29, 2026 | 332.00 | 333.00 | 328.00 | 330.00 | 330.00 | 0.30% | 8,400 |
| Jul 28, 2026 | 330.00 | 333.00 | 328.00 | 329.00 | 329.00 | -0.60% | 8,100 |
| Jul 27, 2026 | 331.00 | 335.00 | 330.00 | 331.00 | 331.00 | -0.90% | 30,400 |
| Jul 24, 2026 | 327.00 | 334.00 | 327.00 | 334.00 | 334.00 | 0.91% | 7,200 |
| Jul 23, 2026 | 332.00 | 334.00 | 329.00 | 331.00 | 331.00 | -0.90% | 13,800 |
| Jul 22, 2026 | 334.00 | 335.00 | 329.00 | 334.00 | 334.00 | 2.45% | 13,700 |
| Jul 21, 2026 | 334.00 | 335.00 | 323.00 | 326.00 | 326.00 | -1.81% | 16,700 |
| Jul 17, 2026 | 330.00 | 332.00 | 324.00 | 332.00 | 332.00 | 2.15% | 17,600 |
| Jul 16, 2026 | 323.00 | 325.00 | 322.00 | 325.00 | 325.00 | 0.31% | 2,400 |
| Jul 15, 2026 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 1.57% | 5,500 |
| Jul 14, 2026 | 319.00 | 321.00 | 319.00 | 319.00 | 319.00 | - | 30,400 |
| Jul 13, 2026 | 322.00 | 325.00 | 319.00 | 319.00 | 319.00 | -0.31% | 17,400 |
| Jul 10, 2026 | 323.00 | 326.00 | 320.00 | 320.00 | 320.00 | -0.31% | 12,400 |
| Jul 9, 2026 | 318.00 | 324.00 | 316.00 | 321.00 | 321.00 | 1.90% | 13,100 |
| Jul 8, 2026 | 318.00 | 318.00 | 315.00 | 315.00 | 315.00 | -0.63% | 9,400 |
| Jul 7, 2026 | 320.00 | 321.00 | 317.00 | 317.00 | 317.00 | - | 11,400 |
| Jul 6, 2026 | 320.00 | 320.00 | 317.00 | 317.00 | 317.00 | - | 4,300 |
| Jul 3, 2026 | 318.00 | 318.00 | 316.00 | 317.00 | 317.00 | 0.63% | 11,700 |
| Jul 2, 2026 | 319.00 | 319.00 | 315.00 | 315.00 | 315.00 | -0.32% | 6,600 |
| Jul 1, 2026 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | - | 1,200 |
| Jun 30, 2026 | 319.00 | 319.00 | 316.00 | 316.00 | 316.00 | - | 1,100 |
| Jun 29, 2026 | 315.00 | 316.00 | 315.00 | 316.00 | 316.00 | -0.94% | 2,100 |
| Jun 26, 2026 | 319.00 | 319.00 | 318.00 | 319.00 | 319.00 | 0.31% | 6,900 |
| Jun 25, 2026 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | 0.95% | 10,300 |
| Jun 24, 2026 | 314.00 | 315.00 | 314.00 | 315.00 | 315.00 | 0.32% | 1,100 |
| Jun 23, 2026 | 316.00 | 317.00 | 310.00 | 314.00 | 314.00 | 1.29% | 13,600 |
| Jun 22, 2026 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | -0.32% | 25,800 |
| Jun 19, 2026 | 313.00 | 315.00 | 309.00 | 311.00 | 311.00 | -1.27% | 31,000 |
| Jun 18, 2026 | 313.00 | 315.00 | 309.00 | 315.00 | 315.00 | 0.64% | 24,200 |
| Jun 17, 2026 | 311.00 | 315.00 | 310.00 | 313.00 | 313.00 | 0.32% | 24,400 |
| Jun 16, 2026 | 312.00 | 315.00 | 311.00 | 312.00 | 312.00 | -0.32% | 26,100 |