BroadBand Security, Inc. (TYO:4398)
Japan · Delayed Price · Currency is JPY 1,247.00
+2.00 (0.16%)
At close: Mar 27, 2026
BroadBand Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,245.00 | 1,250.00 | 1,241.00 | 1,247.00 | 1,247.00 | 0.16% | 2,300 |
| Mar 26, 2026 | 1,266.00 | 1,266.00 | 1,242.00 | 1,245.00 | 1,245.00 | -1.43% | 1,800 |
| Mar 25, 2026 | 1,252.00 | 1,269.00 | 1,252.00 | 1,263.00 | 1,263.00 | 1.45% | 1,200 |
| Mar 24, 2026 | 1,239.00 | 1,265.00 | 1,239.00 | 1,245.00 | 1,245.00 | 0.48% | 6,500 |
| Mar 23, 2026 | 1,262.00 | 1,273.00 | 1,233.00 | 1,239.00 | 1,239.00 | -3.05% | 10,100 |
| Mar 19, 2026 | 1,280.00 | 1,280.00 | 1,267.00 | 1,278.00 | 1,278.00 | -0.54% | 3,300 |
| Mar 18, 2026 | 1,290.00 | 1,299.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 2,100 |
| Mar 17, 2026 | 1,312.00 | 1,312.00 | 1,284.00 | 1,300.00 | 1,300.00 | - | 2,800 |
| Mar 16, 2026 | 1,277.00 | 1,304.00 | 1,277.00 | 1,300.00 | 1,300.00 | 1.96% | 3,800 |
| Mar 13, 2026 | 1,277.00 | 1,289.00 | 1,252.00 | 1,275.00 | 1,275.00 | -1.39% | 8,500 |
| Mar 12, 2026 | 1,280.00 | 1,293.00 | 1,276.00 | 1,293.00 | 1,293.00 | 1.02% | 2,400 |
| Mar 11, 2026 | 1,299.00 | 1,309.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.69% | 9,800 |
| Mar 10, 2026 | 1,291.00 | 1,305.00 | 1,258.00 | 1,302.00 | 1,302.00 | 1.80% | 5,000 |
| Mar 9, 2026 | 1,251.00 | 1,279.00 | 1,230.00 | 1,279.00 | 1,279.00 | 0.71% | 13,500 |
| Mar 6, 2026 | 1,270.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.24% | 8,900 |
| Mar 5, 2026 | 1,283.00 | 1,305.00 | 1,236.00 | 1,267.00 | 1,267.00 | -0.55% | 49,100 |
| Mar 4, 2026 | 1,285.00 | 1,288.00 | 1,255.00 | 1,274.00 | 1,274.00 | -1.09% | 12,300 |
| Mar 3, 2026 | 1,316.00 | 1,320.00 | 1,288.00 | 1,288.00 | 1,288.00 | -2.13% | 9,700 |
| Mar 2, 2026 | 1,340.00 | 1,340.00 | 1,314.00 | 1,316.00 | 1,316.00 | -2.01% | 5,400 |
| Feb 27, 2026 | 1,333.00 | 1,356.00 | 1,333.00 | 1,343.00 | 1,343.00 | 0.30% | 5,200 |
| Feb 26, 2026 | 1,309.00 | 1,351.00 | 1,309.00 | 1,339.00 | 1,339.00 | 1.59% | 6,800 |
| Feb 25, 2026 | 1,286.00 | 1,344.00 | 1,285.00 | 1,318.00 | 1,318.00 | 1.62% | 17,400 |
| Feb 24, 2026 | 1,320.00 | 1,321.00 | 1,252.00 | 1,297.00 | 1,297.00 | -3.50% | 40,900 |
| Feb 20, 2026 | 1,355.00 | 1,355.00 | 1,320.00 | 1,344.00 | 1,344.00 | -0.44% | 15,500 |
| Feb 19, 2026 | 1,376.00 | 1,376.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.39% | 13,400 |
| Feb 18, 2026 | 1,379.00 | 1,389.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.65% | 5,100 |
| Feb 17, 2026 | 1,393.00 | 1,393.00 | 1,368.00 | 1,378.00 | 1,378.00 | -1.08% | 8,100 |
| Feb 16, 2026 | 1,363.00 | 1,399.00 | 1,363.00 | 1,393.00 | 1,393.00 | 2.35% | 10,400 |
| Feb 13, 2026 | 1,418.00 | 1,446.00 | 1,361.00 | 1,361.00 | 1,361.00 | -7.92% | 25,800 |
| Feb 12, 2026 | 1,478.00 | 1,479.00 | 1,453.00 | 1,478.00 | 1,478.00 | 2.00% | 11,200 |
| Feb 10, 2026 | 1,460.00 | 1,469.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.07% | 6,000 |
| Feb 9, 2026 | 1,474.00 | 1,476.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.68% | 9,600 |
| Feb 6, 2026 | 1,459.00 | 1,470.00 | 1,447.00 | 1,460.00 | 1,460.00 | 0.07% | 6,300 |
| Feb 5, 2026 | 1,460.00 | 1,460.00 | 1,448.00 | 1,459.00 | 1,459.00 | -0.34% | 1,400 |
| Feb 4, 2026 | 1,445.00 | 1,464.00 | 1,445.00 | 1,464.00 | 1,464.00 | 0.41% | 4,100 |
| Feb 3, 2026 | 1,437.00 | 1,467.00 | 1,437.00 | 1,458.00 | 1,458.00 | 1.89% | 8,600 |
| Feb 2, 2026 | 1,423.00 | 1,450.00 | 1,423.00 | 1,431.00 | 1,431.00 | 0.35% | 2,500 |
| Jan 30, 2026 | 1,440.00 | 1,460.00 | 1,421.00 | 1,426.00 | 1,426.00 | -1.11% | 3,300 |
| Jan 29, 2026 | 1,443.00 | 1,451.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.07% | 3,600 |
| Jan 28, 2026 | 1,433.00 | 1,453.00 | 1,421.00 | 1,443.00 | 1,443.00 | 0.14% | 6,400 |
| Jan 27, 2026 | 1,453.00 | 1,453.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.96% | 1,700 |
| Jan 26, 2026 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.02% | 2,100 |
| 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 |