B-Lot Company Limited (TYO:3452)
Japan · Delayed Price · Currency is JPY 1,499.00
-3.00 (-0.20%)
Jan 23, 2026, 10:23 AM JST
B-Lot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,491.00 | 1,491.00 | 1,463.00 | 1,466.00 | 1,466.00 | -2.72% | 152,200 |
| Jan 20, 2026 | 1,520.00 | 1,520.00 | 1,496.00 | 1,507.00 | 1,507.00 | -0.66% | 96,100 |
| Jan 19, 2026 | 1,507.00 | 1,525.00 | 1,497.00 | 1,517.00 | 1,517.00 | 0.66% | 113,500 |
| Jan 16, 2026 | 1,507.00 | 1,513.00 | 1,497.00 | 1,507.00 | 1,507.00 | -0.40% | 106,400 |
| Jan 15, 2026 | 1,489.00 | 1,520.00 | 1,487.00 | 1,513.00 | 1,513.00 | 1.54% | 132,200 |
| Jan 14, 2026 | 1,508.00 | 1,519.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.00% | 134,300 |
| Jan 13, 2026 | 1,535.00 | 1,545.00 | 1,504.00 | 1,505.00 | 1,505.00 | -1.83% | 154,800 |
| Jan 9, 2026 | 1,515.00 | 1,533.00 | 1,511.00 | 1,533.00 | 1,533.00 | 1.19% | 139,600 |
| Jan 8, 2026 | 1,505.00 | 1,520.00 | 1,505.00 | 1,515.00 | 1,515.00 | 0.73% | 77,000 |
| Jan 7, 2026 | 1,485.00 | 1,505.00 | 1,485.00 | 1,504.00 | 1,504.00 | 0.87% | 93,200 |
| Jan 6, 2026 | 1,479.00 | 1,495.00 | 1,479.00 | 1,491.00 | 1,491.00 | 0.81% | 126,900 |
| Jan 5, 2026 | 1,477.00 | 1,480.00 | 1,459.00 | 1,479.00 | 1,479.00 | 0.89% | 151,900 |
| Dec 30, 2025 | 1,474.00 | 1,483.00 | 1,460.00 | 1,466.00 | 1,466.00 | -0.68% | 162,700 |
| Dec 29, 2025 | 1,456.00 | 1,495.00 | 1,454.00 | 1,476.00 | 1,476.00 | -3.53% | 372,500 |
| Dec 26, 2025 | 1,533.00 | 1,540.00 | 1,523.00 | 1,530.00 | 1,460.00 | -0.13% | 539,400 |
| Dec 25, 2025 | 1,520.00 | 1,535.00 | 1,519.00 | 1,532.00 | 1,461.91 | 0.33% | 151,900 |
| Dec 24, 2025 | 1,520.00 | 1,539.00 | 1,515.00 | 1,527.00 | 1,457.14 | 0.33% | 211,600 |
| Dec 23, 2025 | 1,516.00 | 1,530.00 | 1,515.00 | 1,522.00 | 1,452.37 | 0.20% | 127,900 |
| Dec 22, 2025 | 1,516.00 | 1,524.00 | 1,511.00 | 1,519.00 | 1,449.50 | 0.26% | 185,500 |
| Dec 19, 2025 | 1,517.00 | 1,525.00 | 1,509.00 | 1,515.00 | 1,445.69 | - | 152,200 |
| Dec 18, 2025 | 1,515.00 | 1,522.00 | 1,507.00 | 1,515.00 | 1,445.69 | -0.33% | 130,400 |
| Dec 17, 2025 | 1,525.00 | 1,525.00 | 1,515.00 | 1,520.00 | 1,450.46 | 0.40% | 116,700 |
| Dec 16, 2025 | 1,516.00 | 1,524.00 | 1,502.00 | 1,514.00 | 1,444.73 | -1.43% | 152,700 |
| Dec 15, 2025 | 1,516.00 | 1,536.00 | 1,505.00 | 1,536.00 | 1,465.73 | 1.45% | 95,400 |
| Dec 12, 2025 | 1,510.00 | 1,523.00 | 1,500.00 | 1,514.00 | 1,444.73 | 1.07% | 89,800 |
| Dec 11, 2025 | 1,520.00 | 1,528.00 | 1,495.00 | 1,498.00 | 1,429.46 | -1.06% | 170,200 |
| Dec 10, 2025 | 1,510.00 | 1,521.00 | 1,505.00 | 1,514.00 | 1,444.73 | 0.07% | 62,300 |
| Dec 9, 2025 | 1,534.00 | 1,537.00 | 1,505.00 | 1,513.00 | 1,443.78 | -1.37% | 131,900 |
| Dec 8, 2025 | 1,529.00 | 1,541.00 | 1,526.00 | 1,534.00 | 1,463.82 | 0.13% | 90,600 |
| Dec 5, 2025 | 1,537.00 | 1,546.00 | 1,525.00 | 1,532.00 | 1,461.91 | -0.65% | 56,900 |
| Dec 4, 2025 | 1,532.00 | 1,544.00 | 1,528.00 | 1,542.00 | 1,471.45 | 0.65% | 82,600 |
| Dec 3, 2025 | 1,522.00 | 1,532.00 | 1,508.00 | 1,532.00 | 1,461.91 | 0.79% | 93,400 |
| Dec 2, 2025 | 1,535.00 | 1,543.00 | 1,516.00 | 1,520.00 | 1,450.46 | -1.04% | 97,600 |
| Dec 1, 2025 | 1,572.00 | 1,572.00 | 1,536.00 | 1,536.00 | 1,465.73 | -2.29% | 140,100 |
| Nov 28, 2025 | 1,580.00 | 1,592.00 | 1,569.00 | 1,572.00 | 1,500.08 | -0.38% | 87,000 |
| Nov 27, 2025 | 1,562.00 | 1,578.00 | 1,556.00 | 1,578.00 | 1,505.80 | 1.09% | 70,200 |
| Nov 26, 2025 | 1,525.00 | 1,565.00 | 1,520.00 | 1,561.00 | 1,489.58 | 3.38% | 115,400 |
| Nov 25, 2025 | 1,550.00 | 1,555.00 | 1,500.00 | 1,510.00 | 1,440.92 | -0.98% | 120,200 |
| Nov 21, 2025 | 1,515.00 | 1,529.00 | 1,515.00 | 1,525.00 | 1,455.23 | 0.20% | 80,900 |
| Nov 20, 2025 | 1,535.00 | 1,543.00 | 1,512.00 | 1,522.00 | 1,452.37 | 0.40% | 163,600 |
| Nov 19, 2025 | 1,510.00 | 1,523.00 | 1,495.00 | 1,516.00 | 1,446.64 | 1.07% | 106,100 |
| Nov 18, 2025 | 1,534.00 | 1,543.00 | 1,488.00 | 1,500.00 | 1,431.37 | -2.85% | 259,900 |
| Nov 17, 2025 | 1,618.00 | 1,618.00 | 1,533.00 | 1,544.00 | 1,473.36 | -11.16% | 532,100 |
| Nov 14, 2025 | 1,746.00 | 1,755.00 | 1,729.00 | 1,738.00 | 1,658.48 | -0.86% | 92,600 |
| Nov 13, 2025 | 1,756.00 | 1,771.00 | 1,733.00 | 1,753.00 | 1,672.80 | 0.23% | 79,300 |
| Nov 12, 2025 | 1,739.00 | 1,755.00 | 1,728.00 | 1,749.00 | 1,668.98 | 1.16% | 56,600 |
| Nov 11, 2025 | 1,742.00 | 1,744.00 | 1,715.00 | 1,729.00 | 1,649.90 | 0.29% | 39,200 |
| Nov 10, 2025 | 1,725.00 | 1,741.00 | 1,708.00 | 1,724.00 | 1,645.12 | 1.06% | 31,800 |
| Nov 7, 2025 | 1,691.00 | 1,707.00 | 1,688.00 | 1,706.00 | 1,627.95 | 0.41% | 39,400 |
| Nov 6, 2025 | 1,685.00 | 1,711.00 | 1,685.00 | 1,699.00 | 1,621.27 | 0.83% | 45,400 |