B-Lot Company Limited (TYO:3452)
Japan · Delayed Price · Currency is JPY 1,390.00
+2.00 (0.14%)
May 28, 2026, 3:30 PM JST
B-Lot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1,464.00 | 1,473.00 | 1,448.00 | 1,452.00 | 1,452.00 | -0.95% | 68,800 |
| Apr 23, 2026 | 1,463.00 | 1,472.00 | 1,453.00 | 1,466.00 | 1,466.00 | 0.27% | 30,800 |
| Apr 22, 2026 | 1,466.00 | 1,472.00 | 1,459.00 | 1,462.00 | 1,462.00 | -0.88% | 42,200 |
| Apr 21, 2026 | 1,480.00 | 1,482.00 | 1,464.00 | 1,475.00 | 1,475.00 | -0.14% | 48,700 |
| Apr 20, 2026 | 1,470.00 | 1,477.00 | 1,468.00 | 1,477.00 | 1,477.00 | 0.96% | 33,000 |
| Apr 17, 2026 | 1,477.00 | 1,477.00 | 1,462.00 | 1,463.00 | 1,463.00 | -0.07% | 27,700 |
| Apr 16, 2026 | 1,470.00 | 1,480.00 | 1,463.00 | 1,464.00 | 1,464.00 | -0.54% | 60,000 |
| Apr 15, 2026 | 1,494.00 | 1,502.00 | 1,471.00 | 1,472.00 | 1,472.00 | -1.47% | 41,100 |
| Apr 14, 2026 | 1,499.00 | 1,505.00 | 1,488.00 | 1,494.00 | 1,494.00 | 0.34% | 37,300 |
| Apr 13, 2026 | 1,490.00 | 1,500.00 | 1,486.00 | 1,489.00 | 1,489.00 | -0.73% | 38,600 |
| Apr 10, 2026 | 1,501.00 | 1,513.00 | 1,496.00 | 1,500.00 | 1,500.00 | 0.20% | 67,100 |
| Apr 9, 2026 | 1,509.00 | 1,517.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.66% | 74,000 |
| Apr 8, 2026 | 1,498.00 | 1,514.00 | 1,498.00 | 1,507.00 | 1,507.00 | 1.34% | 82,500 |
| Apr 7, 2026 | 1,473.00 | 1,498.00 | 1,473.00 | 1,487.00 | 1,487.00 | 1.02% | 39,900 |
| Apr 6, 2026 | 1,460.00 | 1,485.00 | 1,456.00 | 1,472.00 | 1,472.00 | 0.20% | 78,300 |
| Apr 3, 2026 | 1,474.00 | 1,478.00 | 1,458.00 | 1,469.00 | 1,469.00 | 1.10% | 67,200 |
| Apr 2, 2026 | 1,466.00 | 1,530.00 | 1,447.00 | 1,453.00 | 1,453.00 | -0.48% | 211,700 |
| Apr 1, 2026 | 1,420.00 | 1,468.00 | 1,412.00 | 1,460.00 | 1,460.00 | 5.26% | 139,200 |
| Mar 31, 2026 | 1,395.00 | 1,401.00 | 1,370.00 | 1,387.00 | 1,387.00 | -0.64% | 77,600 |
| Mar 30, 2026 | 1,395.00 | 1,402.00 | 1,380.00 | 1,396.00 | 1,396.00 | -2.65% | 95,500 |
| Mar 27, 2026 | 1,428.00 | 1,444.00 | 1,428.00 | 1,434.00 | 1,434.00 | 0.07% | 54,300 |
| Mar 26, 2026 | 1,468.00 | 1,469.00 | 1,428.00 | 1,433.00 | 1,433.00 | -2.38% | 53,400 |
| Mar 25, 2026 | 1,454.00 | 1,470.00 | 1,450.00 | 1,468.00 | 1,468.00 | 2.95% | 89,000 |
| Mar 24, 2026 | 1,432.00 | 1,433.00 | 1,414.00 | 1,426.00 | 1,426.00 | 2.22% | 75,200 |
| Mar 23, 2026 | 1,411.00 | 1,436.00 | 1,382.00 | 1,395.00 | 1,395.00 | -3.86% | 183,500 |
| Mar 19, 2026 | 1,475.00 | 1,484.00 | 1,450.00 | 1,451.00 | 1,451.00 | -3.46% | 119,700 |
| Mar 18, 2026 | 1,486.00 | 1,503.00 | 1,485.00 | 1,503.00 | 1,503.00 | 1.62% | 43,500 |
| Mar 17, 2026 | 1,495.00 | 1,504.00 | 1,479.00 | 1,479.00 | 1,479.00 | 0.48% | 62,500 |
| Mar 16, 2026 | 1,491.00 | 1,491.00 | 1,470.00 | 1,472.00 | 1,472.00 | -1.80% | 108,400 |
| Mar 13, 2026 | 1,495.00 | 1,503.00 | 1,489.00 | 1,499.00 | 1,499.00 | -0.27% | 73,700 |