BroadBand Security, Inc. (TYO:4398)
Japan · Delayed Price · Currency is JPY 2,204.00
-259.00 (-10.52%)
Oct 20, 2026, 3:30 PM JST
BroadBand Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 2,400.00 | 2,410.00 | 2,192.00 | 2,204.00 | 2,204.00 | -10.52% | 214,200 |
| Oct 19, 2026 | 2,496.00 | 3,000.00 | 2,414.00 | 2,463.00 | 2,463.00 | -5.12% | 891,500 |
| Oct 16, 2026 | 2,333.00 | 2,728.00 | 2,300.00 | 2,596.00 | 2,596.00 | 13.61% | 1,437,700 |
| Oct 15, 2026 | 2,460.00 | 2,470.00 | 2,213.00 | 2,285.00 | 2,285.00 | -14.10% | 520,900 |
| Oct 14, 2026 | 2,880.00 | 2,980.00 | 2,532.00 | 2,660.00 | 2,660.00 | -13.36% | 912,600 |
| Oct 13, 2026 | 3,200.00 | 3,325.00 | 2,908.00 | 3,070.00 | 3,070.00 | 8.79% | 1,127,600 |
| Oct 9, 2026 | 2,772.00 | 3,260.00 | 2,350.00 | 2,822.00 | 2,822.00 | - | 3,291,700 |
| Oct 8, 2026 | 2,822.00 | 2,822.00 | 2,752.00 | 2,822.00 | 2,822.00 | 21.53% | 455,300 |
| Oct 7, 2026 | 2,322.00 | 2,322.00 | 2,121.00 | 2,322.00 | 2,322.00 | 20.81% | 811,200 |
| Oct 6, 2026 | 1,642.00 | 1,922.00 | 1,638.00 | 1,922.00 | 1,922.00 | 26.28% | 368,500 |
| Oct 5, 2026 | 1,470.00 | 1,544.00 | 1,470.00 | 1,522.00 | 1,522.00 | 5.69% | 32,100 |
| Oct 2, 2026 | 1,508.00 | 1,529.00 | 1,413.00 | 1,440.00 | 1,440.00 | -3.61% | 36,000 |
| Oct 1, 2026 | 1,436.00 | 1,599.00 | 1,400.00 | 1,494.00 | 1,494.00 | 4.40% | 90,700 |
| 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 |