BroadBand Tower, Inc. (TYO:3776)
Japan · Delayed Price · Currency is JPY 274.00
-3.00 (-1.08%)
Oct 14, 2026, 12:49 PM JST
BroadBand Tower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 277.00 | 277.00 | 272.00 | 274.00 | 274.00 | -1.08% | 60,800 |
| Oct 13, 2026 | 276.00 | 282.00 | 273.00 | 277.00 | 277.00 | - | 256,200 |
| Oct 9, 2026 | 271.00 | 278.00 | 269.00 | 277.00 | 277.00 | 1.47% | 153,400 |
| Oct 8, 2026 | 267.00 | 277.00 | 267.00 | 273.00 | 273.00 | 1.87% | 319,900 |
| Oct 7, 2026 | 267.00 | 273.00 | 265.00 | 268.00 | 268.00 | 1.13% | 277,500 |
| Oct 6, 2026 | 267.00 | 272.00 | 264.00 | 265.00 | 265.00 | -2.21% | 192,700 |
| Oct 5, 2026 | 268.00 | 275.00 | 266.00 | 271.00 | 271.00 | 2.26% | 373,900 |
| Oct 2, 2026 | 267.00 | 273.00 | 264.00 | 265.00 | 265.00 | -1.49% | 314,800 |
| Oct 1, 2026 | 266.00 | 273.00 | 263.00 | 269.00 | 269.00 | -0.37% | 589,100 |
| Sep 30, 2026 | 286.00 | 303.00 | 265.00 | 270.00 | 270.00 | 7.14% | 4,532,200 |
| Sep 29, 2026 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | - | 130,900 |
| Sep 28, 2026 | 251.00 | 256.00 | 250.00 | 252.00 | 252.00 | -0.79% | 97,500 |
| Sep 25, 2026 | 255.00 | 257.00 | 251.00 | 254.00 | 254.00 | -0.78% | 125,800 |
| Sep 24, 2026 | 249.00 | 257.00 | 248.00 | 256.00 | 256.00 | 2.81% | 358,700 |
| Sep 18, 2026 | 246.00 | 250.00 | 246.00 | 249.00 | 249.00 | 1.63% | 118,900 |
| Sep 17, 2026 | 246.00 | 248.00 | 244.00 | 245.00 | 245.00 | -0.41% | 116,700 |
| Sep 16, 2026 | 248.00 | 251.00 | 245.00 | 246.00 | 246.00 | -0.81% | 133,400 |
| Sep 15, 2026 | 240.00 | 250.00 | 240.00 | 248.00 | 248.00 | 2.90% | 126,200 |
| Sep 14, 2026 | 240.00 | 243.00 | 240.00 | 241.00 | 241.00 | 0.42% | 77,000 |
| Sep 11, 2026 | 239.00 | 242.00 | 238.00 | 240.00 | 240.00 | -1.23% | 67,100 |
| Sep 10, 2026 | 243.00 | 244.00 | 241.00 | 243.00 | 243.00 | - | 73,500 |
| Sep 9, 2026 | 244.00 | 245.00 | 242.00 | 243.00 | 243.00 | -0.82% | 52,600 |
| Sep 8, 2026 | 249.00 | 249.00 | 242.00 | 245.00 | 245.00 | -1.21% | 205,800 |
| Sep 7, 2026 | 250.00 | 251.00 | 244.00 | 248.00 | 248.00 | -1.20% | 334,800 |
| Sep 4, 2026 | 245.00 | 252.00 | 245.00 | 251.00 | 251.00 | 2.03% | 128,200 |
| Sep 3, 2026 | 245.00 | 249.00 | 244.00 | 246.00 | 246.00 | 0.41% | 65,300 |
| 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 |