BRONCO BILLY Co.,LTD. (TYO:3091)
Japan · Delayed Price · Currency is JPY 4,080.00
-105.00 (-2.51%)
May 26, 2026, 3:30 PM JST
BRONCO BILLY Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4,185.00 | 4,190.00 | 4,075.00 | 4,080.00 | 4,080.00 | -2.51% | 76,300 |
| May 25, 2026 | 4,320.00 | 4,320.00 | 4,170.00 | 4,185.00 | 4,185.00 | -2.67% | 92,800 |
| May 22, 2026 | 4,310.00 | 4,325.00 | 4,250.00 | 4,300.00 | 4,300.00 | -1.15% | 60,300 |
| May 21, 2026 | 4,295.00 | 4,355.00 | 4,270.00 | 4,350.00 | 4,350.00 | 1.64% | 79,500 |
| May 20, 2026 | 4,300.00 | 4,325.00 | 4,220.00 | 4,280.00 | 4,280.00 | 0.35% | 69,200 |
| May 19, 2026 | 4,215.00 | 4,295.00 | 4,210.00 | 4,265.00 | 4,265.00 | 2.03% | 66,700 |
| May 18, 2026 | 4,235.00 | 4,240.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.36% | 60,500 |
| May 15, 2026 | 4,195.00 | 4,215.00 | 4,165.00 | 4,195.00 | 4,195.00 | - | 57,400 |
| May 14, 2026 | 4,175.00 | 4,205.00 | 4,155.00 | 4,195.00 | 4,195.00 | 1.45% | 61,700 |
| May 13, 2026 | 4,120.00 | 4,175.00 | 4,105.00 | 4,135.00 | 4,135.00 | 0.49% | 46,100 |
| May 12, 2026 | 4,175.00 | 4,185.00 | 4,110.00 | 4,115.00 | 4,115.00 | -1.44% | 42,900 |
| May 11, 2026 | 4,165.00 | 4,185.00 | 4,140.00 | 4,175.00 | 4,175.00 | 0.48% | 40,400 |
| May 8, 2026 | 4,185.00 | 4,185.00 | 4,155.00 | 4,155.00 | 4,155.00 | 0.12% | 41,600 |
| May 7, 2026 | 4,150.00 | 4,190.00 | 4,120.00 | 4,150.00 | 4,150.00 | 0.24% | 61,000 |
| May 1, 2026 | 4,140.00 | 4,185.00 | 4,095.00 | 4,140.00 | 4,140.00 | - | 39,800 |
| Apr 30, 2026 | 4,140.00 | 4,170.00 | 4,100.00 | 4,140.00 | 4,140.00 | -0.36% | 43,800 |
| Apr 28, 2026 | 4,110.00 | 4,180.00 | 4,095.00 | 4,155.00 | 4,155.00 | 0.85% | 49,900 |
| Apr 27, 2026 | 4,100.00 | 4,165.00 | 4,080.00 | 4,120.00 | 4,120.00 | 0.12% | 40,900 |
| Apr 24, 2026 | 4,220.00 | 4,255.00 | 4,090.00 | 4,115.00 | 4,115.00 | -1.56% | 49,800 |
| Apr 23, 2026 | 4,305.00 | 4,330.00 | 4,140.00 | 4,180.00 | 4,180.00 | -3.80% | 109,900 |
| Apr 22, 2026 | 4,760.00 | 4,780.00 | 4,320.00 | 4,345.00 | 4,345.00 | 0.12% | 237,500 |
| Apr 21, 2026 | 4,450.00 | 4,460.00 | 4,340.00 | 4,340.00 | 4,340.00 | -2.47% | 60,400 |
| Apr 20, 2026 | 4,450.00 | 4,470.00 | 4,385.00 | 4,450.00 | 4,450.00 | 1.60% | 46,300 |
| Apr 17, 2026 | 4,370.00 | 4,410.00 | 4,370.00 | 4,380.00 | 4,380.00 | 0.11% | 21,700 |
| Apr 16, 2026 | 4,380.00 | 4,415.00 | 4,360.00 | 4,375.00 | 4,375.00 | -0.11% | 22,000 |
| Apr 15, 2026 | 4,380.00 | 4,430.00 | 4,360.00 | 4,380.00 | 4,380.00 | 0.11% | 19,900 |
| Apr 14, 2026 | 4,430.00 | 4,460.00 | 4,355.00 | 4,375.00 | 4,375.00 | -1.02% | 23,200 |
| Apr 13, 2026 | 4,440.00 | 4,475.00 | 4,410.00 | 4,420.00 | 4,420.00 | -0.56% | 18,900 |
| Apr 10, 2026 | 4,500.00 | 4,520.00 | 4,430.00 | 4,445.00 | 4,445.00 | -1.00% | 26,500 |
| Apr 9, 2026 | 4,560.00 | 4,615.00 | 4,480.00 | 4,490.00 | 4,490.00 | -1.86% | 33,400 |
| Apr 8, 2026 | 4,575.00 | 4,625.00 | 4,545.00 | 4,575.00 | 4,575.00 | 0.33% | 34,900 |
| Apr 7, 2026 | 4,535.00 | 4,560.00 | 4,510.00 | 4,560.00 | 4,560.00 | 0.55% | 20,200 |
| Apr 6, 2026 | 4,505.00 | 4,540.00 | 4,475.00 | 4,535.00 | 4,535.00 | 1.00% | 28,200 |
| Apr 3, 2026 | 4,425.00 | 4,500.00 | 4,425.00 | 4,490.00 | 4,490.00 | 0.90% | 19,800 |
| Apr 2, 2026 | 4,495.00 | 4,545.00 | 4,445.00 | 4,450.00 | 4,450.00 | -0.67% | 30,700 |
| Apr 1, 2026 | 4,465.00 | 4,485.00 | 4,410.00 | 4,480.00 | 4,480.00 | 1.82% | 28,900 |
| Mar 31, 2026 | 4,515.00 | 4,540.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.55% | 43,400 |
| Mar 30, 2026 | 4,570.00 | 4,570.00 | 4,475.00 | 4,515.00 | 4,515.00 | -1.53% | 52,400 |
| Mar 27, 2026 | 4,500.00 | 4,610.00 | 4,500.00 | 4,585.00 | 4,585.00 | 1.89% | 55,700 |
| Mar 26, 2026 | 4,430.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 1.01% | 38,900 |
| Mar 25, 2026 | 4,320.00 | 4,485.00 | 4,320.00 | 4,455.00 | 4,455.00 | 3.36% | 59,900 |
| Mar 24, 2026 | 4,265.00 | 4,320.00 | 4,195.00 | 4,310.00 | 4,310.00 | 2.38% | 23,200 |
| Mar 23, 2026 | 4,230.00 | 4,235.00 | 4,180.00 | 4,210.00 | 4,210.00 | -0.71% | 25,100 |
| Mar 19, 2026 | 4,300.00 | 4,300.00 | 4,240.00 | 4,240.00 | 4,240.00 | -1.40% | 23,800 |
| Mar 18, 2026 | 4,290.00 | 4,305.00 | 4,265.00 | 4,300.00 | 4,300.00 | 0.23% | 21,000 |
| Mar 17, 2026 | 4,260.00 | 4,325.00 | 4,260.00 | 4,290.00 | 4,290.00 | 1.42% | 20,400 |
| Mar 16, 2026 | 4,240.00 | 4,270.00 | 4,220.00 | 4,230.00 | 4,230.00 | -0.82% | 29,600 |
| Mar 13, 2026 | 4,255.00 | 4,315.00 | 4,255.00 | 4,265.00 | 4,265.00 | -0.81% | 29,400 |
| Mar 12, 2026 | 4,350.00 | 4,360.00 | 4,270.00 | 4,300.00 | 4,300.00 | -1.15% | 22,500 |
| Mar 11, 2026 | 4,350.00 | 4,390.00 | 4,310.00 | 4,350.00 | 4,350.00 | 0.69% | 31,700 |