B-Lot Company Limited (TYO:3452)
Japan · Delayed Price · Currency is JPY 1,425.00
+3.00 (0.21%)
May 7, 2026, 3:30 PM JST
B-Lot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,559.00 | 1,559.00 | 1,499.00 | 1,503.00 | 1,503.00 | -3.28% | 120,000 |
| Mar 11, 2026 | 1,573.00 | 1,576.00 | 1,554.00 | 1,554.00 | 1,554.00 | -0.19% | 26,800 |
| Mar 10, 2026 | 1,549.00 | 1,566.00 | 1,540.00 | 1,557.00 | 1,557.00 | 1.76% | 49,000 |
| Mar 9, 2026 | 1,525.00 | 1,533.00 | 1,503.00 | 1,530.00 | 1,530.00 | -3.59% | 108,300 |
| Mar 6, 2026 | 1,575.00 | 1,590.00 | 1,563.00 | 1,587.00 | 1,587.00 | 0.76% | 67,400 |
| Mar 5, 2026 | 1,575.00 | 1,595.00 | 1,567.00 | 1,575.00 | 1,575.00 | 3.55% | 69,100 |
| Mar 4, 2026 | 1,540.00 | 1,559.00 | 1,502.00 | 1,521.00 | 1,521.00 | -3.73% | 114,600 |
| Mar 3, 2026 | 1,616.00 | 1,627.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.23% | 114,300 |
| Mar 2, 2026 | 1,621.00 | 1,638.00 | 1,607.00 | 1,616.00 | 1,616.00 | -1.94% | 131,100 |
| Feb 27, 2026 | 1,640.00 | 1,648.00 | 1,625.00 | 1,648.00 | 1,648.00 | 0.86% | 38,900 |
| Feb 26, 2026 | 1,619.00 | 1,650.00 | 1,615.00 | 1,634.00 | 1,634.00 | 1.49% | 92,300 |
| Feb 25, 2026 | 1,580.00 | 1,614.00 | 1,573.00 | 1,610.00 | 1,610.00 | 2.48% | 97,300 |
| Feb 24, 2026 | 1,592.00 | 1,608.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.87% | 66,600 |
| Feb 20, 2026 | 1,600.00 | 1,615.00 | 1,590.00 | 1,601.00 | 1,601.00 | -0.87% | 83,600 |
| Feb 19, 2026 | 1,590.00 | 1,616.00 | 1,582.00 | 1,615.00 | 1,615.00 | 1.57% | 58,700 |