Aoba-BBT, Inc. (TYO:2464)
Japan · Delayed Price · Currency is JPY 370.00
-3.00 (-0.80%)
Sep 24, 2026, 11:06 AM JST
Aoba-BBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 378.00 | 378.00 | 373.00 | 373.00 | 373.00 | -0.80% | 4,500 |
| Sep 17, 2026 | 367.00 | 378.00 | 367.00 | 376.00 | 376.00 | 2.17% | 21,500 |
| Sep 16, 2026 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | 0.55% | 2,700 |
| Sep 15, 2026 | 369.00 | 369.00 | 365.00 | 366.00 | 366.00 | -0.27% | 1,500 |
| Sep 14, 2026 | 363.00 | 367.00 | 363.00 | 367.00 | 367.00 | 1.66% | 1,000 |
| Sep 11, 2026 | 377.00 | 377.00 | 359.00 | 361.00 | 361.00 | -3.99% | 19,300 |
| Sep 10, 2026 | 366.00 | 378.00 | 363.00 | 376.00 | 376.00 | 1.62% | 9,200 |
| Sep 9, 2026 | 367.00 | 370.00 | 363.00 | 370.00 | 370.00 | - | 7,200 |
| Sep 8, 2026 | 360.00 | 370.00 | 359.00 | 370.00 | 370.00 | -1.07% | 20,700 |
| Sep 7, 2026 | 376.00 | 376.00 | 372.00 | 374.00 | 374.00 | -0.80% | 4,500 |
| Sep 4, 2026 | 368.00 | 377.00 | 364.00 | 377.00 | 377.00 | 2.17% | 10,000 |
| Sep 3, 2026 | 370.00 | 371.00 | 369.00 | 369.00 | 369.00 | -0.81% | 5,000 |
| Sep 2, 2026 | 376.00 | 376.00 | 371.00 | 372.00 | 372.00 | -1.06% | 7,600 |
| Sep 1, 2026 | 380.00 | 381.00 | 375.00 | 376.00 | 376.00 | -0.27% | 12,900 |
| Aug 31, 2026 | 378.00 | 381.00 | 377.00 | 377.00 | 377.00 | -0.53% | 18,300 |
| Aug 28, 2026 | 382.00 | 382.00 | 369.00 | 379.00 | 379.00 | 0.53% | 14,800 |
| Aug 27, 2026 | 368.00 | 381.00 | 364.00 | 377.00 | 377.00 | 3.29% | 39,700 |
| 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 |