BroadBand Tower, Inc. (TYO:3776)
Japan · Delayed Price · Currency is JPY 236.00
-8.00 (-3.28%)
Jul 24, 2026, 3:30 PM JST
BroadBand Tower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 276.00 | 277.00 | 267.00 | 269.00 | 268.02 | -2.54% | 804,100 |
| Jun 22, 2026 | 278.00 | 295.00 | 274.00 | 276.00 | 275.00 | -0.72% | 2,191,400 |
| Jun 19, 2026 | 270.00 | 278.00 | 264.00 | 278.00 | 276.99 | 3.35% | 537,000 |
| Jun 18, 2026 | 277.00 | 278.00 | 268.00 | 269.00 | 268.02 | -3.24% | 448,300 |
| Jun 17, 2026 | 265.00 | 281.00 | 256.00 | 278.00 | 276.99 | 4.91% | 1,379,300 |
| Jun 16, 2026 | 273.00 | 275.00 | 265.00 | 265.00 | 264.04 | -2.93% | 397,600 |
| Jun 15, 2026 | 277.00 | 280.00 | 265.00 | 273.00 | 272.01 | -0.36% | 568,200 |
| Jun 12, 2026 | 279.00 | 285.00 | 272.00 | 274.00 | 273.00 | -0.72% | 935,500 |
| Jun 11, 2026 | 276.00 | 280.00 | 268.00 | 276.00 | 275.00 | -1.78% | 1,131,900 |
| Jun 10, 2026 | 268.00 | 282.00 | 256.00 | 281.00 | 279.98 | 5.64% | 1,492,100 |
| Jun 9, 2026 | 260.00 | 267.00 | 256.00 | 266.00 | 265.03 | 2.31% | 510,400 |
| Jun 8, 2026 | 255.00 | 261.00 | 248.00 | 260.00 | 259.05 | -1.14% | 686,500 |
| Jun 5, 2026 | 266.00 | 266.00 | 259.00 | 263.00 | 262.04 | -1.13% | 324,800 |
| Jun 4, 2026 | 255.00 | 268.00 | 250.00 | 266.00 | 265.03 | 3.50% | 601,600 |
| Jun 3, 2026 | 264.00 | 265.00 | 250.00 | 257.00 | 256.07 | -2.65% | 859,300 |
| Jun 2, 2026 | 268.00 | 268.00 | 256.00 | 264.00 | 263.04 | -0.75% | 613,100 |
| Jun 1, 2026 | 259.00 | 270.00 | 253.00 | 266.00 | 265.03 | 3.91% | 700,000 |
| May 29, 2026 | 259.00 | 263.00 | 253.00 | 256.00 | 255.07 | -1.54% | 665,300 |
| May 28, 2026 | 246.00 | 262.00 | 241.00 | 260.00 | 259.05 | 5.26% | 847,500 |
| May 27, 2026 | 255.00 | 255.00 | 244.00 | 247.00 | 246.10 | -2.37% | 497,700 |
| May 26, 2026 | 268.00 | 270.00 | 253.00 | 253.00 | 252.08 | -5.95% | 734,400 |
| May 25, 2026 | 271.00 | 273.00 | 261.00 | 269.00 | 268.02 | - | 608,900 |
| May 22, 2026 | 258.00 | 276.00 | 258.00 | 269.00 | 268.02 | 5.49% | 1,444,600 |
| May 21, 2026 | 248.00 | 257.00 | 241.00 | 255.00 | 254.07 | 3.66% | 645,900 |
| May 20, 2026 | 251.00 | 251.00 | 244.00 | 246.00 | 245.11 | -1.60% | 213,100 |
| May 19, 2026 | 247.00 | 261.00 | 247.00 | 250.00 | 249.09 | 1.63% | 534,700 |
| May 18, 2026 | 250.00 | 251.00 | 242.00 | 246.00 | 245.11 | -1.60% | 311,600 |
| May 15, 2026 | 256.00 | 258.00 | 250.00 | 250.00 | 249.09 | -1.57% | 464,600 |