BroadBand Security, Inc. (TYO:4398)
Japan · Delayed Price · Currency is JPY 1,431.00
+72.00 (5.30%)
Sep 30, 2026, 3:30 PM JST
BroadBand Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,360.00 | 1,438.00 | 1,344.00 | 1,431.00 | 1,431.00 | 5.30% | 17,700 |
| Sep 29, 2026 | 1,330.00 | 1,359.00 | 1,330.00 | 1,359.00 | 1,359.00 | 1.87% | 4,300 |
| Sep 28, 2026 | 1,334.00 | 1,335.00 | 1,322.00 | 1,334.00 | 1,334.00 | 1.14% | 2,300 |
| Sep 25, 2026 | 1,309.00 | 1,332.00 | 1,303.00 | 1,319.00 | 1,319.00 | 0.30% | 2,200 |
| Sep 24, 2026 | 1,339.00 | 1,340.00 | 1,304.00 | 1,315.00 | 1,315.00 | -1.28% | 5,500 |
| Sep 18, 2026 | 1,335.00 | 1,335.00 | 1,316.00 | 1,332.00 | 1,332.00 | -0.60% | 5,200 |
| Sep 17, 2026 | 1,365.00 | 1,365.00 | 1,321.00 | 1,340.00 | 1,340.00 | -1.18% | 3,800 |
| Sep 16, 2026 | 1,323.00 | 1,366.00 | 1,320.00 | 1,356.00 | 1,356.00 | 2.65% | 5,100 |
| Sep 15, 2026 | 1,355.00 | 1,368.00 | 1,312.00 | 1,321.00 | 1,321.00 | -1.27% | 7,300 |
| Sep 14, 2026 | 1,301.00 | 1,339.00 | 1,301.00 | 1,338.00 | 1,338.00 | 2.84% | 5,300 |
| Sep 11, 2026 | 1,289.00 | 1,301.00 | 1,280.00 | 1,301.00 | 1,301.00 | 0.93% | 6,600 |
| Sep 10, 2026 | 1,284.00 | 1,291.00 | 1,284.00 | 1,289.00 | 1,289.00 | -0.54% | 1,000 |
| Sep 9, 2026 | 1,299.00 | 1,299.00 | 1,291.00 | 1,296.00 | 1,296.00 | 0.78% | 1,900 |
| Sep 8, 2026 | 1,290.00 | 1,295.00 | 1,283.00 | 1,286.00 | 1,286.00 | -0.31% | 1,300 |
| Sep 7, 2026 | 1,300.00 | 1,300.00 | 1,271.00 | 1,290.00 | 1,290.00 | -0.54% | 5,100 |
| Sep 4, 2026 | 1,290.00 | 1,299.00 | 1,290.00 | 1,297.00 | 1,297.00 | 0.54% | 2,000 |
| Sep 3, 2026 | 1,287.00 | 1,298.00 | 1,287.00 | 1,290.00 | 1,290.00 | 0.23% | 2,700 |
| Sep 2, 2026 | 1,289.00 | 1,297.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.23% | 2,700 |
| Sep 1, 2026 | 1,299.00 | 1,299.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.08% | 1,300 |
| Aug 31, 2026 | 1,299.00 | 1,299.00 | 1,281.00 | 1,291.00 | 1,291.00 | - | 4,600 |
| Aug 28, 2026 | 1,286.00 | 1,300.00 | 1,285.00 | 1,291.00 | 1,291.00 | 0.31% | 3,600 |
| Aug 27, 2026 | 1,290.00 | 1,297.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.23% | 2,200 |
| Aug 26, 2026 | 1,283.00 | 1,297.00 | 1,283.00 | 1,290.00 | 1,290.00 | 0.39% | 900 |
| Aug 25, 2026 | 1,281.00 | 1,298.00 | 1,281.00 | 1,285.00 | 1,285.00 | -0.16% | 1,300 |
| Aug 24, 2026 | 1,290.00 | 1,293.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.23% | 2,100 |
| Aug 21, 2026 | 1,289.00 | 1,295.00 | 1,286.00 | 1,290.00 | 1,290.00 | 0.08% | 1,700 |
| Aug 20, 2026 | 1,290.00 | 1,295.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.08% | 2,100 |
| Aug 19, 2026 | 1,284.00 | 1,290.00 | 1,282.00 | 1,290.00 | 1,290.00 | -0.23% | 2,200 |
| Aug 18, 2026 | 1,292.00 | 1,308.00 | 1,292.00 | 1,293.00 | 1,293.00 | 0.15% | 5,200 |
| Aug 17, 2026 | 1,283.00 | 1,299.00 | 1,282.00 | 1,291.00 | 1,291.00 | 1.33% | 10,300 |
| Aug 14, 2026 | 1,282.00 | 1,282.00 | 1,260.00 | 1,274.00 | 1,274.00 | -0.47% | 5,300 |
| Aug 13, 2026 | 1,300.00 | 1,300.00 | 1,235.00 | 1,280.00 | 1,280.00 | -2.14% | 29,300 |
| Aug 12, 2026 | 1,263.00 | 1,310.00 | 1,262.00 | 1,308.00 | 1,308.00 | 3.81% | 14,700 |
| Aug 10, 2026 | 1,249.00 | 1,263.00 | 1,244.00 | 1,260.00 | 1,260.00 | 0.88% | 9,600 |
| Aug 7, 2026 | 1,247.00 | 1,249.00 | 1,240.00 | 1,249.00 | 1,249.00 | 0.73% | 1,400 |
| Aug 6, 2026 | 1,240.00 | 1,249.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.24% | 2,700 |
| Aug 5, 2026 | 1,233.00 | 1,243.00 | 1,233.00 | 1,243.00 | 1,243.00 | -0.16% | 2,800 |
| Aug 4, 2026 | 1,235.00 | 1,245.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.81% | 300 |
| Aug 3, 2026 | 1,248.00 | 1,248.00 | 1,232.00 | 1,235.00 | 1,235.00 | -0.40% | 3,300 |
| Jul 31, 2026 | 1,237.00 | 1,244.00 | 1,237.00 | 1,240.00 | 1,240.00 | -0.56% | 1,300 |
| Jul 30, 2026 | 1,246.00 | 1,247.00 | 1,236.00 | 1,247.00 | 1,247.00 | 0.56% | 800 |
| Jul 29, 2026 | 1,243.00 | 1,243.00 | 1,236.00 | 1,240.00 | 1,240.00 | -0.56% | 2,400 |
| Jul 28, 2026 | 1,236.00 | 1,249.00 | 1,235.00 | 1,247.00 | 1,247.00 | 0.73% | 2,900 |
| Jul 27, 2026 | 1,246.00 | 1,249.00 | 1,233.00 | 1,238.00 | 1,238.00 | -0.32% | 2,900 |
| Jul 24, 2026 | 1,231.00 | 1,247.00 | 1,230.00 | 1,242.00 | 1,242.00 | 0.89% | 1,200 |
| Jul 23, 2026 | 1,233.00 | 1,234.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.16% | 500 |
| Jul 22, 2026 | 1,232.00 | 1,246.00 | 1,232.00 | 1,233.00 | 1,233.00 | 0.57% | 800 |
| Jul 21, 2026 | 1,229.00 | 1,241.00 | 1,223.00 | 1,226.00 | 1,226.00 | 0.66% | 1,600 |
| Jul 17, 2026 | 1,245.00 | 1,248.00 | 1,212.00 | 1,218.00 | 1,218.00 | -2.48% | 7,000 |
| Jul 16, 2026 | 1,242.00 | 1,256.00 | 1,242.00 | 1,249.00 | 1,249.00 | -0.08% | 2,100 |