BroadBand Tower, Inc. (TYO:3776)
Japan · Delayed Price · Currency is JPY 253.00
-16.00 (-5.95%)
May 26, 2026, 3:30 PM JST
BroadBand Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 268.00 | 270.00 | 253.00 | 253.00 | 253.00 | -5.95% | 734,400 |
| May 25, 2026 | 271.00 | 273.00 | 261.00 | 269.00 | 269.00 | - | 608,900 |
| May 22, 2026 | 258.00 | 276.00 | 258.00 | 269.00 | 269.00 | 5.49% | 1,444,600 |
| May 21, 2026 | 248.00 | 257.00 | 241.00 | 255.00 | 255.00 | 3.66% | 645,900 |
| May 20, 2026 | 251.00 | 251.00 | 244.00 | 246.00 | 246.00 | -1.60% | 213,100 |
| May 19, 2026 | 247.00 | 261.00 | 247.00 | 250.00 | 250.00 | 1.63% | 534,700 |
| May 18, 2026 | 250.00 | 251.00 | 242.00 | 246.00 | 246.00 | -1.60% | 311,600 |
| May 15, 2026 | 256.00 | 258.00 | 250.00 | 250.00 | 250.00 | -1.57% | 464,600 |
| May 14, 2026 | 256.00 | 258.00 | 251.00 | 254.00 | 254.00 | - | 370,500 |
| May 13, 2026 | 258.00 | 259.00 | 251.00 | 254.00 | 254.00 | -1.93% | 506,500 |
| May 12, 2026 | 260.00 | 270.00 | 255.00 | 259.00 | 259.00 | 0.39% | 672,700 |
| May 11, 2026 | 262.00 | 264.00 | 252.00 | 258.00 | 258.00 | -0.77% | 508,200 |
| May 8, 2026 | 253.00 | 262.00 | 251.00 | 260.00 | 260.00 | 2.36% | 583,000 |
| May 7, 2026 | 242.00 | 266.00 | 240.00 | 254.00 | 254.00 | 4.96% | 2,012,800 |
| May 1, 2026 | 242.00 | 244.00 | 224.00 | 242.00 | 242.00 | -1.63% | 1,090,100 |
| Apr 30, 2026 | 235.00 | 246.00 | 222.00 | 246.00 | 246.00 | 3.80% | 1,678,400 |
| Apr 28, 2026 | 226.00 | 238.00 | 222.00 | 237.00 | 237.00 | 5.33% | 1,130,900 |
| Apr 27, 2026 | 229.00 | 232.00 | 225.00 | 225.00 | 225.00 | -0.88% | 260,700 |
| Apr 24, 2026 | 227.00 | 229.00 | 226.00 | 227.00 | 227.00 | - | 159,000 |
| Apr 23, 2026 | 230.00 | 231.00 | 225.00 | 227.00 | 227.00 | -1.30% | 345,700 |
| Apr 22, 2026 | 226.00 | 231.00 | 225.00 | 230.00 | 230.00 | 0.88% | 294,500 |
| Apr 21, 2026 | 229.00 | 231.00 | 228.00 | 228.00 | 228.00 | - | 262,400 |
| Apr 20, 2026 | 235.00 | 236.00 | 228.00 | 228.00 | 228.00 | -3.80% | 354,500 |
| Apr 17, 2026 | 239.00 | 242.00 | 234.00 | 237.00 | 237.00 | -0.84% | 419,000 |
| Apr 16, 2026 | 236.00 | 241.00 | 235.00 | 239.00 | 239.00 | 1.70% | 540,900 |
| Apr 15, 2026 | 239.00 | 245.00 | 233.00 | 235.00 | 235.00 | -0.42% | 802,400 |
| Apr 14, 2026 | 241.00 | 243.00 | 236.00 | 236.00 | 236.00 | -1.67% | 720,400 |
| Apr 13, 2026 | 235.00 | 245.00 | 234.00 | 240.00 | 240.00 | 1.69% | 935,300 |
| Apr 10, 2026 | 241.00 | 242.00 | 233.00 | 236.00 | 236.00 | -0.84% | 482,900 |
| Apr 9, 2026 | 238.00 | 240.00 | 232.00 | 238.00 | 238.00 | - | 524,200 |
| Apr 8, 2026 | 227.00 | 240.00 | 227.00 | 238.00 | 238.00 | 4.85% | 1,190,600 |
| Apr 7, 2026 | 226.00 | 229.00 | 224.00 | 227.00 | 227.00 | 0.89% | 363,800 |
| Apr 6, 2026 | 230.00 | 237.00 | 223.00 | 225.00 | 225.00 | -0.88% | 1,482,100 |
| Apr 3, 2026 | 215.00 | 232.00 | 211.00 | 227.00 | 227.00 | 5.58% | 2,352,500 |
| Apr 2, 2026 | 213.00 | 217.00 | 211.00 | 215.00 | 215.00 | 0.47% | 424,100 |
| Apr 1, 2026 | 206.00 | 215.00 | 205.00 | 214.00 | 214.00 | 5.94% | 572,500 |
| Mar 31, 2026 | 198.00 | 205.00 | 195.00 | 202.00 | 202.00 | 2.54% | 556,100 |
| Mar 30, 2026 | 200.00 | 202.00 | 197.00 | 197.00 | 197.00 | -3.90% | 492,000 |
| Mar 27, 2026 | 202.00 | 206.00 | 200.00 | 205.00 | 205.00 | 1.49% | 246,600 |
| Mar 26, 2026 | 216.00 | 216.00 | 202.00 | 202.00 | 202.00 | -6.48% | 702,400 |
| Mar 25, 2026 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 2.37% | 282,500 |
| Mar 24, 2026 | 210.00 | 211.00 | 204.00 | 211.00 | 211.00 | 2.93% | 485,400 |
| Mar 23, 2026 | 214.00 | 214.00 | 202.00 | 205.00 | 205.00 | -6.82% | 1,254,800 |
| Mar 19, 2026 | 231.00 | 231.00 | 219.00 | 220.00 | 220.00 | -6.38% | 1,198,800 |
| Mar 18, 2026 | 232.00 | 237.00 | 230.00 | 235.00 | 235.00 | 2.62% | 455,200 |
| Mar 17, 2026 | 232.00 | 235.00 | 228.00 | 229.00 | 229.00 | -0.87% | 506,200 |
| Mar 16, 2026 | 232.00 | 235.00 | 229.00 | 231.00 | 231.00 | 0.43% | 308,300 |
| Mar 13, 2026 | 227.00 | 232.00 | 223.00 | 230.00 | 230.00 | - | 797,600 |
| Mar 12, 2026 | 241.00 | 241.00 | 230.00 | 230.00 | 230.00 | -4.96% | 874,200 |
| Mar 11, 2026 | 242.00 | 251.00 | 239.00 | 242.00 | 242.00 | 1.68% | 1,583,400 |