BroadBand Tower, Inc. (TYO:3776)
Japan · Delayed Price · Currency is JPY 180.00
+1.00 (0.56%)
Jan 22, 2026, 3:30 PM JST
BroadBand Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 182.00 | 182.00 | 177.00 | 180.00 | 180.00 | -2.17% | 421,400 |
| Jan 20, 2026 | 187.00 | 188.00 | 183.00 | 184.00 | 184.00 | -1.08% | 200,000 |
| Jan 19, 2026 | 185.00 | 187.00 | 180.00 | 186.00 | 186.00 | 1.09% | 384,200 |
| Jan 16, 2026 | 184.00 | 186.00 | 179.00 | 184.00 | 184.00 | -0.54% | 419,500 |
| Jan 15, 2026 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.09% | 283,300 |
| Jan 14, 2026 | 184.00 | 187.00 | 182.00 | 183.00 | 183.00 | -0.54% | 303,500 |
| Jan 13, 2026 | 189.00 | 189.00 | 183.00 | 184.00 | 184.00 | -1.08% | 275,700 |
| Jan 9, 2026 | 184.00 | 186.00 | 182.00 | 186.00 | 186.00 | 2.20% | 238,700 |
| Jan 8, 2026 | 183.00 | 186.00 | 182.00 | 182.00 | 182.00 | -0.55% | 271,800 |
| Jan 7, 2026 | 179.00 | 184.00 | 179.00 | 183.00 | 183.00 | 2.23% | 492,900 |
| Jan 6, 2026 | 178.00 | 183.00 | 178.00 | 179.00 | 179.00 | 1.13% | 226,600 |
| Jan 5, 2026 | 185.00 | 185.00 | 175.00 | 177.00 | 177.00 | -3.28% | 673,200 |
| Dec 30, 2025 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | -2.66% | 170,100 |
| Dec 29, 2025 | 187.00 | 189.00 | 184.00 | 188.00 | 188.00 | 0.53% | 330,700 |
| Dec 26, 2025 | 194.00 | 195.00 | 186.00 | 187.00 | 186.00 | -3.61% | 404,600 |
| Dec 25, 2025 | 199.00 | 200.00 | 193.00 | 194.00 | 192.96 | -2.51% | 400,700 |
| Dec 24, 2025 | 199.00 | 201.00 | 198.00 | 199.00 | 197.94 | - | 379,600 |
| Dec 23, 2025 | 201.00 | 202.00 | 199.00 | 199.00 | 197.94 | -0.50% | 368,500 |
| Dec 22, 2025 | 204.00 | 205.00 | 199.00 | 200.00 | 198.93 | -0.50% | 511,000 |
| Dec 19, 2025 | 193.00 | 202.00 | 192.00 | 201.00 | 199.93 | 4.69% | 629,000 |
| Dec 18, 2025 | 199.00 | 200.00 | 189.00 | 192.00 | 190.97 | -3.52% | 985,000 |
| Dec 17, 2025 | 197.00 | 206.00 | 193.00 | 199.00 | 197.94 | 0.51% | 2,198,600 |
| Dec 16, 2025 | 181.00 | 198.00 | 180.00 | 198.00 | 196.94 | 8.79% | 1,816,700 |
| Dec 15, 2025 | 176.00 | 182.00 | 174.00 | 182.00 | 181.03 | 2.82% | 713,400 |
| Dec 12, 2025 | 169.00 | 177.00 | 168.00 | 177.00 | 176.05 | 5.36% | 1,448,200 |
| Dec 11, 2025 | 171.00 | 171.00 | 167.00 | 168.00 | 167.10 | -1.18% | 287,200 |
| Dec 10, 2025 | 170.00 | 171.00 | 168.00 | 170.00 | 169.09 | 1.19% | 249,400 |
| Dec 9, 2025 | 171.00 | 172.00 | 167.00 | 168.00 | 167.10 | -2.33% | 467,200 |
| Dec 8, 2025 | 173.00 | 174.00 | 171.00 | 172.00 | 171.08 | -0.58% | 212,400 |
| Dec 5, 2025 | 175.00 | 175.00 | 173.00 | 173.00 | 172.07 | -1.70% | 144,000 |
| Dec 4, 2025 | 174.00 | 176.00 | 173.00 | 176.00 | 175.06 | 1.15% | 115,200 |
| Dec 3, 2025 | 174.00 | 175.00 | 172.00 | 174.00 | 173.07 | 0.58% | 219,800 |
| Dec 2, 2025 | 179.00 | 179.00 | 173.00 | 173.00 | 172.07 | -2.81% | 239,300 |
| Dec 1, 2025 | 185.00 | 185.00 | 176.00 | 178.00 | 177.05 | -3.26% | 383,900 |
| Nov 28, 2025 | 180.00 | 185.00 | 180.00 | 184.00 | 183.02 | 1.66% | 427,000 |
| Nov 27, 2025 | 182.00 | 183.00 | 179.00 | 181.00 | 180.03 | -0.55% | 190,300 |
| Nov 26, 2025 | 180.00 | 183.00 | 179.00 | 182.00 | 181.03 | 1.11% | 223,800 |
| Nov 25, 2025 | 181.00 | 182.00 | 179.00 | 180.00 | 179.04 | 0.56% | 322,400 |
| Nov 21, 2025 | 173.00 | 181.00 | 173.00 | 179.00 | 178.04 | 2.29% | 564,600 |
| Nov 20, 2025 | 171.00 | 177.00 | 171.00 | 175.00 | 174.06 | 3.55% | 571,100 |
| Nov 19, 2025 | 170.00 | 173.00 | 167.00 | 169.00 | 168.10 | -0.59% | 797,900 |
| Nov 18, 2025 | 168.00 | 171.00 | 168.00 | 170.00 | 169.09 | 0.59% | 379,100 |
| Nov 17, 2025 | 170.00 | 182.00 | 167.00 | 169.00 | 168.10 | -2.31% | 2,271,900 |
| Nov 14, 2025 | 173.00 | 176.00 | 171.00 | 173.00 | 172.07 | -0.57% | 334,300 |
| Nov 13, 2025 | 176.00 | 178.00 | 173.00 | 174.00 | 173.07 | -0.57% | 365,100 |
| Nov 12, 2025 | 174.00 | 177.00 | 173.00 | 175.00 | 174.06 | 0.57% | 259,700 |
| Nov 11, 2025 | 177.00 | 177.00 | 172.00 | 174.00 | 173.07 | -1.14% | 290,600 |
| Nov 10, 2025 | 177.00 | 178.00 | 174.00 | 176.00 | 175.06 | 1.15% | 242,800 |
| Nov 7, 2025 | 176.00 | 177.00 | 171.00 | 174.00 | 173.07 | -1.69% | 457,200 |
| Nov 6, 2025 | 182.00 | 183.00 | 177.00 | 177.00 | 176.05 | -3.28% | 511,200 |