B-Lot Company Limited (TYO:3452)
Japan · Delayed Price · Currency is JPY 1,488.00
+13.00 (0.88%)
Aug 20, 2026, 1:51 PM JST
B-Lot Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,479.00 | 1,492.00 | 1,476.00 | 1,481.00 | - | 0.41% | 6,700 |
| 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 |
| 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 |