BroadBand Tower, Inc. (TYO:3776)
Japan · Delayed Price · Currency is JPY 246.00
+1.00 (0.41%)
Sep 3, 2026, 3:30 PM JST
BroadBand Tower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 245.00 | 247.00 | 245.00 | 246.00 | - | 0.41% | 9,200 |
| Sep 2, 2026 | 248.00 | 250.00 | 245.00 | 245.00 | 245.00 | -2.00% | 134,300 |
| Sep 1, 2026 | 249.00 | 253.00 | 248.00 | 250.00 | 250.00 | -0.40% | 88,200 |
| Aug 31, 2026 | 251.00 | 252.00 | 240.00 | 251.00 | 251.00 | -0.40% | 128,800 |
| Aug 28, 2026 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.40% | 66,300 |
| Aug 27, 2026 | 252.00 | 252.00 | 246.00 | 251.00 | 251.00 | 0.80% | 140,700 |
| Aug 26, 2026 | 253.00 | 253.00 | 248.00 | 249.00 | 249.00 | -1.97% | 118,400 |
| Aug 25, 2026 | 245.00 | 254.00 | 242.00 | 254.00 | 254.00 | 4.53% | 217,300 |
| Aug 24, 2026 | 242.00 | 243.00 | 239.00 | 243.00 | 243.00 | - | 86,900 |
| Aug 21, 2026 | 241.00 | 245.00 | 238.00 | 243.00 | 243.00 | - | 239,200 |
| Aug 20, 2026 | 240.00 | 245.00 | 240.00 | 243.00 | 243.00 | 2.10% | 162,300 |
| Aug 19, 2026 | 248.00 | 251.00 | 237.00 | 238.00 | 238.00 | -4.03% | 262,100 |
| Aug 18, 2026 | 254.00 | 255.00 | 248.00 | 248.00 | 248.00 | -2.36% | 249,200 |
| Aug 17, 2026 | 253.00 | 254.00 | 251.00 | 254.00 | 254.00 | 1.60% | 200,400 |
| Aug 14, 2026 | 252.00 | 257.00 | 249.00 | 250.00 | 250.00 | - | 273,000 |
| Aug 13, 2026 | 254.00 | 256.00 | 249.00 | 250.00 | 250.00 | -1.96% | 280,400 |
| Aug 12, 2026 | 245.00 | 255.00 | 244.00 | 255.00 | 255.00 | 4.94% | 256,900 |
| Aug 10, 2026 | 252.00 | 255.00 | 243.00 | 243.00 | 243.00 | -3.57% | 276,600 |
| Aug 7, 2026 | 240.00 | 252.00 | 231.00 | 252.00 | 252.00 | 5.88% | 794,700 |
| Aug 6, 2026 | 247.00 | 253.00 | 233.00 | 238.00 | 238.00 | -4.03% | 812,600 |
| Aug 5, 2026 | 254.00 | 259.00 | 246.00 | 248.00 | 248.00 | -2.36% | 469,900 |
| Aug 4, 2026 | 240.00 | 257.00 | 240.00 | 254.00 | 254.00 | 5.39% | 555,600 |
| Aug 3, 2026 | 230.00 | 242.00 | 230.00 | 241.00 | 241.00 | 4.78% | 683,000 |
| Jul 31, 2026 | 227.00 | 235.00 | 227.00 | 230.00 | 230.00 | 4.55% | 644,100 |
| Jul 30, 2026 | 227.00 | 229.00 | 217.00 | 220.00 | 220.00 | -3.08% | 631,200 |
| Jul 29, 2026 | 233.00 | 235.00 | 226.00 | 227.00 | 227.00 | -1.30% | 723,300 |
| Jul 28, 2026 | 238.00 | 248.00 | 228.00 | 230.00 | 230.00 | -2.95% | 1,005,500 |
| Jul 27, 2026 | 239.00 | 240.00 | 230.00 | 237.00 | 237.00 | 0.42% | 624,200 |
| Jul 24, 2026 | 241.00 | 243.00 | 226.00 | 236.00 | 236.00 | -3.28% | 1,156,200 |
| Jul 23, 2026 | 237.00 | 248.00 | 234.00 | 244.00 | 244.00 | 1.24% | 1,154,800 |
| Jul 22, 2026 | 254.00 | 267.00 | 237.00 | 241.00 | 241.00 | -4.37% | 2,305,800 |
| Jul 21, 2026 | 280.00 | 282.00 | 250.00 | 252.00 | 252.00 | -10.64% | 1,356,900 |
| Jul 17, 2026 | 284.00 | 285.00 | 272.00 | 282.00 | 282.00 | -1.40% | 852,400 |
| Jul 16, 2026 | 291.00 | 293.00 | 285.00 | 286.00 | 286.00 | -2.05% | 273,100 |
| Jul 15, 2026 | 292.00 | 298.00 | 289.00 | 292.00 | 292.00 | 0.34% | 298,500 |
| Jul 14, 2026 | 287.00 | 294.00 | 284.00 | 291.00 | 291.00 | 0.34% | 633,300 |
| Jul 13, 2026 | 292.00 | 294.00 | 283.00 | 290.00 | 290.00 | - | 616,900 |
| Jul 10, 2026 | 296.00 | 299.00 | 287.00 | 290.00 | 290.00 | -1.36% | 519,000 |
| Jul 9, 2026 | 296.00 | 300.00 | 292.00 | 294.00 | 294.00 | -0.34% | 628,100 |
| Jul 8, 2026 | 289.00 | 296.00 | 285.00 | 295.00 | 295.00 | 1.03% | 759,000 |
| Jul 7, 2026 | 289.00 | 294.00 | 285.00 | 292.00 | 292.00 | 0.69% | 779,800 |
| Jul 6, 2026 | 290.00 | 292.00 | 281.00 | 290.00 | 290.00 | -0.68% | 554,300 |
| Jul 3, 2026 | 278.00 | 294.00 | 273.00 | 292.00 | 292.00 | 4.29% | 881,100 |
| Jul 2, 2026 | 285.00 | 293.00 | 280.00 | 280.00 | 280.00 | -2.78% | 556,300 |
| Jul 1, 2026 | 291.00 | 295.00 | 284.00 | 288.00 | 288.00 | 1.05% | 667,800 |
| Jun 30, 2026 | 282.00 | 295.00 | 277.00 | 285.00 | 285.00 | 2.15% | 626,400 |
| Jun 29, 2026 | 282.00 | 283.00 | 276.00 | 279.00 | 279.00 | 1.82% | 368,300 |
| Jun 26, 2026 | 278.00 | 281.00 | 273.00 | 275.00 | 274.00 | -1.79% | 295,100 |
| Jun 25, 2026 | 280.00 | 282.00 | 271.00 | 280.00 | 278.98 | 1.82% | 515,500 |
| Jun 24, 2026 | 271.00 | 277.00 | 266.00 | 275.00 | 274.00 | 2.23% | 864,200 |