BRONCO BILLY Co.,LTD. (TYO:3091)
Japan · Delayed Price · Currency is JPY 2,990.00
-40.00 (-1.32%)
Nov 4, 2026, 3:30 PM JST
BRONCO BILLY Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,030.00 | 3,090.00 | 2,990.00 | 2,990.00 | 2,990.00 | -1.32% | 82,800 |
| Nov 2, 2026 | 3,040.00 | 3,060.00 | 2,959.00 | 3,030.00 | 3,030.00 | 0.50% | 99,400 |
| Oct 30, 2026 | 3,050.00 | 3,130.00 | 2,998.00 | 3,015.00 | 3,015.00 | 0.57% | 111,600 |
| Oct 29, 2026 | 3,050.00 | 3,075.00 | 2,930.00 | 2,998.00 | 2,998.00 | -2.66% | 199,700 |
| Oct 28, 2026 | 3,120.00 | 3,135.00 | 3,045.00 | 3,080.00 | 3,080.00 | -1.28% | 84,900 |
| Oct 27, 2026 | 3,160.00 | 3,220.00 | 3,090.00 | 3,120.00 | 3,120.00 | -1.27% | 99,900 |
| Oct 26, 2026 | 3,060.00 | 3,180.00 | 3,035.00 | 3,160.00 | 3,160.00 | 0.96% | 146,400 |
| Oct 23, 2026 | 3,010.00 | 3,345.00 | 3,005.00 | 3,130.00 | 3,130.00 | 6.35% | 474,700 |
| Oct 22, 2026 | 2,957.00 | 2,999.00 | 2,939.00 | 2,943.00 | 2,943.00 | 0.10% | 194,700 |
| Oct 21, 2026 | 3,015.00 | 3,030.00 | 2,926.00 | 2,940.00 | 2,940.00 | -1.38% | 173,700 |
| Oct 20, 2026 | 2,972.00 | 3,010.00 | 2,955.00 | 2,981.00 | 2,981.00 | 0.85% | 128,100 |
| Oct 19, 2026 | 2,918.00 | 2,956.00 | 2,915.00 | 2,956.00 | 2,956.00 | 1.69% | 96,100 |
| Oct 16, 2026 | 2,900.00 | 2,969.00 | 2,872.00 | 2,907.00 | 2,907.00 | 0.59% | 99,400 |
| Oct 15, 2026 | 2,800.00 | 2,900.00 | 2,794.00 | 2,890.00 | 2,890.00 | 3.96% | 109,200 |
| Oct 14, 2026 | 2,842.00 | 2,842.00 | 2,770.00 | 2,780.00 | 2,780.00 | -1.21% | 92,700 |
| Oct 13, 2026 | 2,868.00 | 2,890.00 | 2,814.00 | 2,814.00 | 2,814.00 | -0.81% | 92,000 |
| Oct 9, 2026 | 2,815.00 | 2,845.00 | 2,803.00 | 2,837.00 | 2,837.00 | 2.27% | 72,500 |
| Oct 8, 2026 | 2,823.00 | 2,830.00 | 2,767.00 | 2,774.00 | 2,774.00 | -2.05% | 67,600 |
| Oct 7, 2026 | 2,787.00 | 2,832.00 | 2,782.00 | 2,832.00 | 2,832.00 | 1.07% | 52,600 |
| Oct 6, 2026 | 2,822.00 | 2,841.00 | 2,786.00 | 2,802.00 | 2,802.00 | -0.67% | 69,500 |
| Oct 5, 2026 | 2,852.00 | 2,859.00 | 2,806.00 | 2,821.00 | 2,821.00 | -1.57% | 76,900 |
| Oct 2, 2026 | 2,860.00 | 2,887.00 | 2,824.00 | 2,866.00 | 2,866.00 | -0.59% | 73,200 |
| Oct 1, 2026 | 2,850.00 | 2,902.00 | 2,841.00 | 2,883.00 | 2,883.00 | 0.84% | 69,500 |
| Sep 30, 2026 | 2,848.00 | 2,868.00 | 2,781.00 | 2,859.00 | 2,859.00 | 0.81% | 86,700 |
| Sep 29, 2026 | 2,841.00 | 2,848.00 | 2,807.00 | 2,836.00 | 2,836.00 | -0.18% | 73,900 |
| Sep 28, 2026 | 2,811.00 | 2,866.00 | 2,800.00 | 2,841.00 | 2,841.00 | 1.50% | 85,500 |
| Sep 25, 2026 | 2,811.00 | 2,827.00 | 2,776.00 | 2,799.00 | 2,799.00 | -0.43% | 61,000 |
| Sep 24, 2026 | 2,796.00 | 2,828.00 | 2,773.00 | 2,811.00 | 2,811.00 | 0.54% | 65,800 |
| Sep 18, 2026 | 2,790.00 | 2,807.00 | 2,736.00 | 2,796.00 | 2,796.00 | -0.18% | 88,600 |
| Sep 17, 2026 | 2,787.00 | 2,836.00 | 2,779.00 | 2,801.00 | 2,801.00 | 0.36% | 48,500 |
| Sep 16, 2026 | 2,821.00 | 2,835.00 | 2,790.00 | 2,791.00 | 2,791.00 | -1.06% | 43,100 |
| Sep 15, 2026 | 2,817.00 | 2,837.00 | 2,805.00 | 2,821.00 | 2,821.00 | 0.50% | 37,100 |
| Sep 14, 2026 | 2,810.00 | 2,861.00 | 2,785.00 | 2,807.00 | 2,807.00 | 0.07% | 57,700 |
| Sep 11, 2026 | 2,770.00 | 2,837.00 | 2,768.00 | 2,805.00 | 2,805.00 | 0.50% | 67,200 |
| Sep 10, 2026 | 2,806.00 | 2,821.00 | 2,772.00 | 2,791.00 | 2,791.00 | -1.06% | 75,600 |
| Sep 9, 2026 | 2,850.00 | 2,871.00 | 2,821.00 | 2,821.00 | 2,821.00 | -1.02% | 67,700 |
| Sep 8, 2026 | 2,805.00 | 2,853.00 | 2,791.00 | 2,850.00 | 2,850.00 | 1.14% | 46,600 |
| Sep 7, 2026 | 2,849.00 | 2,849.00 | 2,804.00 | 2,818.00 | 2,818.00 | -1.09% | 47,500 |
| Sep 4, 2026 | 2,800.00 | 2,879.00 | 2,794.00 | 2,849.00 | 2,849.00 | 1.71% | 68,400 |
| Sep 3, 2026 | 2,839.00 | 2,842.00 | 2,787.00 | 2,801.00 | 2,801.00 | -1.41% | 78,900 |
| Sep 2, 2026 | 2,876.00 | 2,888.00 | 2,837.00 | 2,841.00 | 2,841.00 | -2.87% | 77,500 |
| Sep 1, 2026 | 2,890.00 | 2,931.00 | 2,860.00 | 2,925.00 | 2,925.00 | 1.14% | 87,300 |
| Aug 31, 2026 | 2,841.00 | 2,912.00 | 2,813.00 | 2,892.00 | 2,892.00 | 1.83% | 85,900 |
| Aug 28, 2026 | 2,728.00 | 2,850.00 | 2,703.00 | 2,840.00 | 2,840.00 | 3.84% | 65,700 |
| Aug 27, 2026 | 2,742.00 | 2,765.00 | 2,725.00 | 2,735.00 | 2,735.00 | -0.62% | 44,400 |
| Aug 26, 2026 | 2,778.00 | 2,787.00 | 2,740.00 | 2,752.00 | 2,752.00 | -1.01% | 49,800 |
| Aug 25, 2026 | 2,799.00 | 2,812.00 | 2,776.00 | 2,780.00 | 2,780.00 | -0.68% | 42,600 |
| Aug 24, 2026 | 2,785.00 | 2,825.00 | 2,779.00 | 2,799.00 | 2,799.00 | 1.71% | 89,400 |
| Aug 21, 2026 | 2,720.00 | 2,763.00 | 2,710.00 | 2,752.00 | 2,752.00 | 1.03% | 59,900 |
| Aug 20, 2026 | 2,770.00 | 2,805.00 | 2,710.00 | 2,724.00 | 2,724.00 | -0.77% | 84,400 |