BroadBand Security, Inc. (TYO:4398)
Japan · Delayed Price · Currency is JPY 1,470.00
+10.00 (0.68%)
At close: Jan 23, 2026
BroadBand Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,465.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.68% | 2,700 |
| Jan 22, 2026 | 1,461.00 | 1,465.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.21% | 1,600 |
| Jan 21, 2026 | 1,460.00 | 1,475.00 | 1,460.00 | 1,463.00 | 1,463.00 | -0.95% | 4,800 |
| Jan 20, 2026 | 1,480.00 | 1,480.00 | 1,464.00 | 1,477.00 | 1,477.00 | -0.14% | 2,300 |
| Jan 19, 2026 | 1,483.00 | 1,485.00 | 1,461.00 | 1,479.00 | 1,479.00 | -0.27% | 5,600 |
| Jan 16, 2026 | 1,469.00 | 1,483.00 | 1,464.00 | 1,483.00 | 1,483.00 | 0.95% | 2,500 |
| Jan 15, 2026 | 1,480.00 | 1,481.00 | 1,462.00 | 1,469.00 | 1,469.00 | -0.74% | 4,800 |
| Jan 14, 2026 | 1,490.00 | 1,490.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 3,400 |
| Jan 13, 2026 | 1,471.00 | 1,499.00 | 1,471.00 | 1,490.00 | 1,490.00 | 2.26% | 11,000 |
| Jan 9, 2026 | 1,450.00 | 1,464.00 | 1,440.00 | 1,457.00 | 1,457.00 | 0.48% | 9,300 |
| Jan 8, 2026 | 1,441.00 | 1,463.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.28% | 5,500 |
| Jan 7, 2026 | 1,457.00 | 1,457.00 | 1,435.00 | 1,446.00 | 1,446.00 | -0.75% | 5,800 |
| Jan 6, 2026 | 1,434.00 | 1,458.00 | 1,434.00 | 1,457.00 | 1,457.00 | 1.82% | 10,300 |
| Jan 5, 2026 | 1,452.00 | 1,454.00 | 1,430.00 | 1,431.00 | 1,431.00 | -0.76% | 11,200 |
| Dec 30, 2025 | 1,414.00 | 1,450.00 | 1,396.00 | 1,442.00 | 1,442.00 | 1.98% | 16,900 |
| Dec 29, 2025 | 1,422.00 | 1,435.00 | 1,408.00 | 1,414.00 | 1,414.00 | -2.48% | 20,000 |
| Dec 26, 2025 | 1,464.00 | 1,464.00 | 1,445.00 | 1,450.00 | 1,442.00 | -1.02% | 21,300 |
| Dec 25, 2025 | 1,456.00 | 1,468.00 | 1,451.00 | 1,465.00 | 1,456.92 | 0.76% | 13,700 |
| Dec 24, 2025 | 1,445.00 | 1,466.00 | 1,445.00 | 1,454.00 | 1,445.98 | 0.62% | 13,400 |
| Dec 23, 2025 | 1,437.00 | 1,448.00 | 1,437.00 | 1,445.00 | 1,437.03 | 0.56% | 10,900 |
| Dec 22, 2025 | 1,460.00 | 1,464.00 | 1,436.00 | 1,437.00 | 1,429.07 | -1.24% | 16,800 |
| Dec 19, 2025 | 1,436.00 | 1,455.00 | 1,432.00 | 1,455.00 | 1,446.97 | 1.46% | 12,700 |
| Dec 18, 2025 | 1,445.00 | 1,448.00 | 1,432.00 | 1,434.00 | 1,426.09 | -0.76% | 8,500 |
| Dec 17, 2025 | 1,447.00 | 1,451.00 | 1,417.00 | 1,445.00 | 1,437.03 | -0.07% | 15,900 |
| Dec 16, 2025 | 1,471.00 | 1,471.00 | 1,445.00 | 1,446.00 | 1,438.02 | -1.36% | 9,000 |
| Dec 15, 2025 | 1,450.00 | 1,474.00 | 1,449.00 | 1,466.00 | 1,457.91 | 1.45% | 13,000 |
| Dec 12, 2025 | 1,460.00 | 1,464.00 | 1,442.00 | 1,445.00 | 1,437.03 | -1.03% | 11,000 |
| Dec 11, 2025 | 1,461.00 | 1,469.00 | 1,456.00 | 1,460.00 | 1,451.94 | -0.34% | 7,800 |
| Dec 10, 2025 | 1,462.00 | 1,470.00 | 1,454.00 | 1,465.00 | 1,456.92 | 0.27% | 7,400 |
| Dec 9, 2025 | 1,476.00 | 1,478.00 | 1,461.00 | 1,461.00 | 1,452.94 | -1.15% | 11,700 |
| Dec 8, 2025 | 1,484.00 | 1,488.00 | 1,478.00 | 1,478.00 | 1,469.85 | -0.20% | 6,200 |
| Dec 5, 2025 | 1,490.00 | 1,490.00 | 1,478.00 | 1,481.00 | 1,472.83 | - | 3,900 |
| Dec 4, 2025 | 1,491.00 | 1,491.00 | 1,481.00 | 1,481.00 | 1,472.83 | -0.54% | 4,300 |
| Dec 3, 2025 | 1,499.00 | 1,499.00 | 1,485.00 | 1,489.00 | 1,480.78 | 0.81% | 8,500 |
| Dec 2, 2025 | 1,510.00 | 1,510.00 | 1,477.00 | 1,477.00 | 1,468.85 | -1.14% | 9,200 |
| Dec 1, 2025 | 1,505.00 | 1,505.00 | 1,479.00 | 1,494.00 | 1,485.76 | -0.33% | 7,800 |
| Nov 28, 2025 | 1,510.00 | 1,510.00 | 1,499.00 | 1,499.00 | 1,490.73 | -0.07% | 11,000 |
| Nov 27, 2025 | 1,500.00 | 1,507.00 | 1,491.00 | 1,500.00 | 1,491.72 | 0.20% | 12,500 |
| Nov 26, 2025 | 1,500.00 | 1,500.00 | 1,490.00 | 1,497.00 | 1,488.74 | -0.20% | 7,100 |
| Nov 25, 2025 | 1,509.00 | 1,510.00 | 1,483.00 | 1,500.00 | 1,491.72 | 0.87% | 8,300 |
| Nov 21, 2025 | 1,490.00 | 1,500.00 | 1,480.00 | 1,487.00 | 1,478.80 | -0.27% | 3,600 |
| Nov 20, 2025 | 1,500.00 | 1,507.00 | 1,470.00 | 1,491.00 | 1,482.77 | 0.81% | 18,600 |
| Nov 19, 2025 | 1,481.00 | 1,496.00 | 1,469.00 | 1,479.00 | 1,470.84 | -0.14% | 15,000 |
| Nov 18, 2025 | 1,507.00 | 1,515.00 | 1,480.00 | 1,481.00 | 1,472.83 | -2.57% | 23,300 |
| Nov 17, 2025 | 1,552.00 | 1,552.00 | 1,507.00 | 1,520.00 | 1,511.61 | -2.75% | 20,700 |
| Nov 14, 2025 | 1,556.00 | 1,591.00 | 1,546.00 | 1,563.00 | 1,554.38 | -0.51% | 27,500 |
| Nov 13, 2025 | 1,600.00 | 1,610.00 | 1,535.00 | 1,571.00 | 1,562.33 | 9.86% | 102,200 |
| Nov 12, 2025 | 1,417.00 | 1,430.00 | 1,383.00 | 1,430.00 | 1,422.11 | 1.63% | 13,600 |
| Nov 11, 2025 | 1,398.00 | 1,438.00 | 1,391.00 | 1,407.00 | 1,399.24 | 0.79% | 10,700 |
| Nov 10, 2025 | 1,357.00 | 1,396.00 | 1,357.00 | 1,396.00 | 1,388.30 | 2.95% | 3,000 |