B-Lot Company Limited (TYO:3452)
Japan · Delayed Price · Currency is JPY 1,406.00
-7.00 (-0.50%)
Oct 19, 2026, 3:30 PM JST
B-Lot Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,400.00 | 1,412.00 | 1,391.00 | 1,406.00 | 1,406.00 | -0.50% | 29,800 |
| Oct 16, 2026 | 1,393.00 | 1,413.00 | 1,391.00 | 1,413.00 | 1,413.00 | 2.99% | 40,700 |
| Oct 15, 2026 | 1,379.00 | 1,382.00 | 1,367.00 | 1,372.00 | 1,372.00 | -1.29% | 64,900 |
| Oct 14, 2026 | 1,399.00 | 1,405.00 | 1,388.00 | 1,390.00 | 1,390.00 | -0.64% | 29,400 |
| Oct 13, 2026 | 1,388.00 | 1,400.00 | 1,379.00 | 1,399.00 | 1,399.00 | 0.79% | 65,700 |
| Oct 9, 2026 | 1,363.00 | 1,388.00 | 1,360.00 | 1,388.00 | 1,388.00 | 1.83% | 39,100 |
| Oct 8, 2026 | 1,372.00 | 1,372.00 | 1,354.00 | 1,363.00 | 1,363.00 | -0.66% | 90,800 |
| Oct 7, 2026 | 1,371.00 | 1,380.00 | 1,364.00 | 1,372.00 | 1,372.00 | 0.15% | 75,500 |
| Oct 6, 2026 | 1,366.00 | 1,376.00 | 1,364.00 | 1,370.00 | 1,370.00 | 0.07% | 44,200 |
| Oct 5, 2026 | 1,394.00 | 1,397.00 | 1,368.00 | 1,369.00 | 1,369.00 | -1.72% | 133,400 |
| Oct 2, 2026 | 1,439.00 | 1,439.00 | 1,393.00 | 1,393.00 | 1,393.00 | -3.60% | 121,500 |
| Oct 1, 2026 | 1,452.00 | 1,452.00 | 1,444.00 | 1,445.00 | 1,445.00 | -0.69% | 45,100 |
| Sep 30, 2026 | 1,438.00 | 1,455.00 | 1,435.00 | 1,455.00 | 1,455.00 | 1.39% | 60,700 |
| Sep 29, 2026 | 1,441.00 | 1,449.00 | 1,429.00 | 1,435.00 | 1,435.00 | -0.28% | 97,300 |
| Sep 28, 2026 | 1,450.00 | 1,455.00 | 1,439.00 | 1,439.00 | 1,439.00 | -0.62% | 63,400 |
| Sep 25, 2026 | 1,460.00 | 1,463.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.48% | 34,100 |
| Sep 24, 2026 | 1,471.00 | 1,471.00 | 1,450.00 | 1,455.00 | 1,455.00 | -1.09% | 57,700 |
| Sep 18, 2026 | 1,470.00 | 1,475.00 | 1,463.00 | 1,471.00 | 1,471.00 | 0.89% | 31,400 |
| Sep 17, 2026 | 1,440.00 | 1,477.00 | 1,440.00 | 1,458.00 | 1,458.00 | 1.53% | 68,300 |
| Sep 16, 2026 | 1,441.00 | 1,445.00 | 1,433.00 | 1,436.00 | 1,436.00 | 0.42% | 38,100 |
| Sep 15, 2026 | 1,433.00 | 1,433.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.07% | 20,300 |
| Sep 14, 2026 | 1,414.00 | 1,431.00 | 1,414.00 | 1,429.00 | 1,429.00 | 1.06% | 38,400 |
| Sep 11, 2026 | 1,423.00 | 1,425.00 | 1,409.00 | 1,414.00 | 1,414.00 | -1.53% | 86,400 |
| Sep 10, 2026 | 1,437.00 | 1,440.00 | 1,425.00 | 1,436.00 | 1,436.00 | -0.28% | 44,200 |
| Sep 9, 2026 | 1,445.00 | 1,447.00 | 1,435.00 | 1,440.00 | 1,440.00 | -0.69% | 100,900 |
| Sep 8, 2026 | 1,472.00 | 1,472.00 | 1,449.00 | 1,450.00 | 1,450.00 | -1.23% | 91,100 |
| Sep 7, 2026 | 1,488.00 | 1,488.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.68% | 28,800 |
| Sep 4, 2026 | 1,470.00 | 1,485.00 | 1,465.00 | 1,478.00 | 1,478.00 | 0.68% | 31,800 |
| Sep 3, 2026 | 1,482.00 | 1,483.00 | 1,467.00 | 1,468.00 | 1,468.00 | -0.54% | 37,200 |
| Sep 2, 2026 | 1,506.00 | 1,506.00 | 1,472.00 | 1,476.00 | 1,476.00 | -2.51% | 86,300 |
| Sep 1, 2026 | 1,505.00 | 1,525.00 | 1,502.00 | 1,514.00 | 1,514.00 | 1.07% | 60,000 |
| Aug 31, 2026 | 1,495.00 | 1,505.00 | 1,486.00 | 1,498.00 | 1,498.00 | 0.33% | 64,200 |
| Aug 28, 2026 | 1,509.00 | 1,509.00 | 1,486.00 | 1,493.00 | 1,493.00 | -0.67% | 47,300 |
| Aug 27, 2026 | 1,500.00 | 1,507.00 | 1,491.00 | 1,503.00 | 1,503.00 | 0.87% | 41,400 |
| Aug 26, 2026 | 1,486.00 | 1,502.00 | 1,484.00 | 1,490.00 | 1,490.00 | 0.68% | 25,000 |
| Aug 25, 2026 | 1,490.00 | 1,490.00 | 1,478.00 | 1,480.00 | 1,480.00 | -0.07% | 26,300 |
| Aug 24, 2026 | 1,483.00 | 1,495.00 | 1,480.00 | 1,481.00 | 1,481.00 | -0.07% | 27,500 |
| Aug 21, 2026 | 1,493.00 | 1,497.00 | 1,475.00 | 1,482.00 | 1,482.00 | -0.74% | 46,400 |
| Aug 20, 2026 | 1,479.00 | 1,494.00 | 1,476.00 | 1,493.00 | 1,493.00 | 1.22% | 43,100 |
| Aug 19, 2026 | 1,475.00 | 1,489.00 | 1,464.00 | 1,475.00 | 1,475.00 | -0.41% | 56,500 |
| Aug 18, 2026 | 1,498.00 | 1,509.00 | 1,480.00 | 1,481.00 | 1,481.00 | -0.87% | 44,100 |
| Aug 17, 2026 | 1,466.00 | 1,517.00 | 1,466.00 | 1,494.00 | 1,494.00 | -1.71% | 189,500 |
| Aug 14, 2026 | 1,539.00 | 1,554.00 | 1,517.00 | 1,520.00 | 1,520.00 | -0.65% | 194,900 |
| Aug 13, 2026 | 1,509.00 | 1,544.00 | 1,496.00 | 1,530.00 | 1,530.00 | 1.86% | 169,800 |
| Aug 12, 2026 | 1,494.00 | 1,510.00 | 1,493.00 | 1,502.00 | 1,502.00 | 0.13% | 53,400 |
| Aug 10, 2026 | 1,475.00 | 1,500.00 | 1,464.00 | 1,500.00 | 1,500.00 | 1.28% | 91,800 |
| Aug 7, 2026 | 1,484.00 | 1,489.00 | 1,473.00 | 1,481.00 | 1,481.00 | 0.14% | 39,800 |
| Aug 6, 2026 | 1,472.00 | 1,485.00 | 1,468.00 | 1,479.00 | 1,479.00 | 0.89% | 20,300 |
| Aug 5, 2026 | 1,443.00 | 1,466.00 | 1,443.00 | 1,466.00 | 1,466.00 | 1.73% | 51,300 |
| Aug 4, 2026 | 1,454.00 | 1,461.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.35% | 25,400 |