B-Lot Company Limited (TYO:3452)
Japan · Delayed Price · Currency is JPY 1,478.00
-2.00 (-0.14%)
At close: Jul 9, 2026
B-Lot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,480.00 | 1,482.00 | 1,462.00 | 1,478.00 | 1,478.00 | -0.14% | 69,600 |
| Jul 8, 2026 | 1,491.00 | 1,491.00 | 1,470.00 | 1,480.00 | 1,480.00 | - | 46,900 |
| Jul 7, 2026 | 1,485.00 | 1,507.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.07% | 51,600 |
| Jul 6, 2026 | 1,476.00 | 1,491.00 | 1,468.00 | 1,481.00 | 1,481.00 | 1.16% | 54,500 |
| Jul 3, 2026 | 1,445.00 | 1,475.00 | 1,445.00 | 1,464.00 | 1,464.00 | 1.31% | 101,400 |
| Jul 2, 2026 | 1,440.00 | 1,457.00 | 1,437.00 | 1,445.00 | 1,445.00 | 0.35% | 53,500 |
| Jul 1, 2026 | 1,457.00 | 1,459.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.69% | 38,400 |
| Jun 30, 2026 | 1,440.00 | 1,459.00 | 1,438.00 | 1,450.00 | 1,450.00 | 0.69% | 37,000 |
| Jun 29, 2026 | 1,446.00 | 1,453.00 | 1,432.00 | 1,440.00 | 1,440.00 | 0.49% | 61,700 |
| Jun 26, 2026 | 1,442.00 | 1,451.00 | 1,431.00 | 1,433.00 | 1,433.00 | -1.10% | 36,100 |
| Jun 25, 2026 | 1,440.00 | 1,452.00 | 1,430.00 | 1,449.00 | 1,449.00 | 1.97% | 38,300 |
| Jun 24, 2026 | 1,435.00 | 1,445.00 | 1,406.00 | 1,421.00 | 1,421.00 | -0.77% | 70,400 |
| Jun 23, 2026 | 1,455.00 | 1,460.00 | 1,432.00 | 1,432.00 | 1,432.00 | -1.58% | 88,900 |
| Jun 22, 2026 | 1,453.00 | 1,462.00 | 1,443.00 | 1,455.00 | 1,455.00 | 0.21% | 40,500 |
| Jun 19, 2026 | 1,458.00 | 1,459.00 | 1,440.00 | 1,452.00 | 1,452.00 | -0.41% | 41,200 |
| Jun 18, 2026 | 1,439.00 | 1,462.00 | 1,435.00 | 1,458.00 | 1,458.00 | 1.39% | 62,600 |
| Jun 17, 2026 | 1,435.00 | 1,452.00 | 1,433.00 | 1,438.00 | 1,438.00 | 0.98% | 55,600 |
| Jun 16, 2026 | 1,440.00 | 1,440.00 | 1,420.00 | 1,424.00 | 1,424.00 | -0.97% | 33,200 |
| Jun 15, 2026 | 1,406.00 | 1,441.00 | 1,406.00 | 1,438.00 | 1,438.00 | 2.20% | 77,900 |
| Jun 12, 2026 | 1,399.00 | 1,407.00 | 1,381.00 | 1,407.00 | 1,407.00 | 2.33% | 80,800 |
| Jun 11, 2026 | 1,391.00 | 1,396.00 | 1,370.00 | 1,375.00 | 1,375.00 | -2.20% | 106,900 |
| Jun 10, 2026 | 1,367.00 | 1,406.00 | 1,366.00 | 1,406.00 | 1,406.00 | 3.46% | 196,400 |
| Jun 9, 2026 | 1,350.00 | 1,372.00 | 1,348.00 | 1,359.00 | 1,359.00 | 0.89% | 69,000 |
| Jun 8, 2026 | 1,350.00 | 1,360.00 | 1,333.00 | 1,347.00 | 1,347.00 | -1.61% | 133,300 |
| Jun 5, 2026 | 1,353.00 | 1,379.00 | 1,352.00 | 1,369.00 | 1,369.00 | 1.48% | 71,100 |
| Jun 4, 2026 | 1,347.00 | 1,367.00 | 1,330.00 | 1,349.00 | 1,349.00 | -1.03% | 96,300 |
| Jun 3, 2026 | 1,385.00 | 1,385.00 | 1,362.00 | 1,363.00 | 1,363.00 | -1.59% | 65,600 |
| Jun 2, 2026 | 1,399.00 | 1,399.00 | 1,365.00 | 1,385.00 | 1,385.00 | -1.00% | 69,100 |
| Jun 1, 2026 | 1,420.00 | 1,424.00 | 1,394.00 | 1,399.00 | 1,399.00 | -1.20% | 106,100 |
| May 29, 2026 | 1,392.00 | 1,417.00 | 1,392.00 | 1,416.00 | 1,416.00 | 1.87% | 61,700 |
| May 28, 2026 | 1,382.00 | 1,402.00 | 1,374.00 | 1,390.00 | 1,390.00 | 0.14% | 53,400 |
| May 27, 2026 | 1,385.00 | 1,392.00 | 1,377.00 | 1,388.00 | 1,388.00 | -0.22% | 43,500 |
| May 26, 2026 | 1,383.00 | 1,402.00 | 1,370.00 | 1,391.00 | 1,391.00 | 0.14% | 45,100 |
| May 25, 2026 | 1,392.00 | 1,415.00 | 1,366.00 | 1,389.00 | 1,389.00 | 0.73% | 140,700 |
| May 22, 2026 | 1,398.00 | 1,398.00 | 1,373.00 | 1,379.00 | 1,379.00 | -1.36% | 100,600 |
| May 21, 2026 | 1,392.00 | 1,406.00 | 1,387.00 | 1,398.00 | 1,398.00 | 1.60% | 60,500 |
| May 20, 2026 | 1,420.00 | 1,425.00 | 1,375.00 | 1,376.00 | 1,376.00 | -3.78% | 141,000 |
| May 19, 2026 | 1,437.00 | 1,459.00 | 1,422.00 | 1,430.00 | 1,430.00 | 1.20% | 123,500 |
| May 18, 2026 | 1,470.00 | 1,472.00 | 1,405.00 | 1,413.00 | 1,413.00 | 0.50% | 214,600 |
| May 15, 2026 | 1,460.00 | 1,460.00 | 1,402.00 | 1,406.00 | 1,406.00 | -3.90% | 154,100 |
| May 14, 2026 | 1,460.00 | 1,469.00 | 1,452.00 | 1,463.00 | 1,463.00 | 1.25% | 62,000 |
| May 13, 2026 | 1,441.00 | 1,453.00 | 1,436.00 | 1,445.00 | 1,445.00 | -0.14% | 34,200 |
| May 12, 2026 | 1,451.00 | 1,458.00 | 1,442.00 | 1,447.00 | 1,447.00 | -0.28% | 45,500 |
| May 11, 2026 | 1,421.00 | 1,456.00 | 1,421.00 | 1,451.00 | 1,451.00 | 1.97% | 66,100 |
| May 8, 2026 | 1,422.00 | 1,426.00 | 1,404.00 | 1,423.00 | 1,423.00 | -0.14% | 53,900 |
| May 7, 2026 | 1,435.00 | 1,436.00 | 1,411.00 | 1,425.00 | 1,425.00 | 0.21% | 41,200 |
| May 1, 2026 | 1,438.00 | 1,442.00 | 1,420.00 | 1,422.00 | 1,422.00 | -0.63% | 57,400 |
| Apr 30, 2026 | 1,439.00 | 1,442.00 | 1,427.00 | 1,431.00 | 1,431.00 | -1.17% | 68,400 |
| Apr 28, 2026 | 1,443.00 | 1,448.00 | 1,437.00 | 1,448.00 | 1,448.00 | 0.77% | 21,200 |
| Apr 27, 2026 | 1,443.00 | 1,450.00 | 1,429.00 | 1,437.00 | 1,437.00 | -1.03% | 93,000 |