B-Lot Company Limited (TYO:3452)
Japan · Delayed Price · Currency is JPY 1,440.00
-10.00 (-0.69%)
Sep 9, 2026, 3:30 PM JST
B-Lot Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1,463.00 | 1,463.00 | 1,436.00 | 1,446.00 | 1,446.00 | -0.69% | 69,500 |
| Jul 31, 2026 | 1,466.00 | 1,468.00 | 1,449.00 | 1,456.00 | 1,456.00 | -0.07% | 70,300 |
| Jul 30, 2026 | 1,454.00 | 1,465.00 | 1,444.00 | 1,457.00 | 1,457.00 | 0.48% | 47,300 |
| Jul 29, 2026 | 1,462.00 | 1,466.00 | 1,444.00 | 1,450.00 | 1,450.00 | -0.82% | 83,600 |
| Jul 28, 2026 | 1,490.00 | 1,497.00 | 1,462.00 | 1,462.00 | 1,462.00 | -1.28% | 59,300 |
| Jul 27, 2026 | 1,465.00 | 1,481.00 | 1,457.00 | 1,481.00 | 1,481.00 | 1.16% | 40,400 |
| Jul 24, 2026 | 1,462.00 | 1,471.00 | 1,450.00 | 1,464.00 | 1,464.00 | -0.27% | 29,200 |
| Jul 23, 2026 | 1,472.00 | 1,473.00 | 1,461.00 | 1,468.00 | 1,468.00 | 0.48% | 30,600 |
| Jul 22, 2026 | 1,473.00 | 1,476.00 | 1,457.00 | 1,461.00 | 1,461.00 | -0.75% | 25,900 |
| Jul 21, 2026 | 1,460.00 | 1,479.00 | 1,454.00 | 1,472.00 | 1,472.00 | 2.72% | 89,800 |
| Jul 17, 2026 | 1,493.00 | 1,500.00 | 1,416.00 | 1,433.00 | 1,433.00 | -4.47% | 194,800 |
| Jul 16, 2026 | 1,490.00 | 1,511.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.54% | 52,400 |
| Jul 15, 2026 | 1,486.00 | 1,492.00 | 1,485.00 | 1,492.00 | 1,492.00 | 1.08% | 13,900 |
| Jul 14, 2026 | 1,469.00 | 1,483.00 | 1,468.00 | 1,476.00 | 1,476.00 | -0.27% | 54,900 |
| Jul 13, 2026 | 1,500.00 | 1,519.00 | 1,478.00 | 1,480.00 | 1,480.00 | -1.33% | 105,800 |
| Jul 10, 2026 | 1,489.00 | 1,512.00 | 1,486.00 | 1,500.00 | 1,500.00 | 1.49% | 56,300 |
| 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 |