BroadBand Security, Inc. (TYO:4398)
Japan · Delayed Price · Currency is JPY 1,218.00
-31.00 (-2.48%)
Jul 17, 2026, 3:24 PM JST
BroadBand Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0.08% | 2,400 |
| Jul 14, 2026 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.64% | 800 |
| Jul 13, 2026 | 1,240.00 | 1,246.00 | 1,232.00 | 1,241.00 | 1,241.00 | 0.08% | 4,000 |
| Jul 10, 2026 | 1,251.00 | 1,251.00 | 1,234.00 | 1,240.00 | 1,240.00 | -0.08% | 1,400 |
| Jul 9, 2026 | 1,250.00 | 1,250.00 | 1,240.00 | 1,241.00 | 1,241.00 | - | 1,000 |
| Jul 8, 2026 | 1,252.00 | 1,252.00 | 1,232.00 | 1,241.00 | 1,241.00 | 0.57% | 1,800 |
| Jul 7, 2026 | 1,233.00 | 1,260.00 | 1,233.00 | 1,234.00 | 1,234.00 | -0.80% | 6,000 |
| Jul 6, 2026 | 1,245.00 | 1,245.00 | 1,224.00 | 1,244.00 | 1,244.00 | 0.73% | 4,400 |
| Jul 3, 2026 | 1,247.00 | 1,247.00 | 1,226.00 | 1,235.00 | 1,235.00 | - | 2,600 |
| Jul 2, 2026 | 1,242.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,235.00 | 0.82% | 2,600 |
| Jul 1, 2026 | 1,230.00 | 1,233.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.37% | 800 |
| Jun 30, 2026 | 1,242.00 | 1,242.00 | 1,221.00 | 1,242.00 | 1,242.00 | 2.14% | 3,200 |
| Jun 29, 2026 | 1,209.00 | 1,238.00 | 1,202.00 | 1,216.00 | 1,216.00 | -2.49% | 10,700 |
| Jun 26, 2026 | 1,241.00 | 1,255.00 | 1,232.00 | 1,255.00 | 1,247.00 | 0.56% | 10,800 |
| Jun 25, 2026 | 1,241.00 | 1,250.00 | 1,239.00 | 1,248.00 | 1,240.04 | -0.24% | 1,000 |
| Jun 24, 2026 | 1,234.00 | 1,253.00 | 1,234.00 | 1,251.00 | 1,243.03 | 0.08% | 2,000 |
| Jun 23, 2026 | 1,252.00 | 1,253.00 | 1,236.00 | 1,250.00 | 1,242.03 | -1.03% | 3,100 |
| Jun 22, 2026 | 1,251.00 | 1,263.00 | 1,250.00 | 1,263.00 | 1,254.95 | 0.48% | 2,300 |
| Jun 19, 2026 | 1,237.00 | 1,257.00 | 1,237.00 | 1,257.00 | 1,248.99 | 0.72% | 3,300 |
| Jun 18, 2026 | 1,237.00 | 1,256.00 | 1,230.00 | 1,248.00 | 1,240.04 | 0.89% | 5,600 |
| Jun 17, 2026 | 1,249.00 | 1,256.00 | 1,236.00 | 1,237.00 | 1,229.11 | -1.20% | 9,300 |
| Jun 16, 2026 | 1,260.00 | 1,261.00 | 1,252.00 | 1,252.00 | 1,244.02 | 0.16% | 700 |
| Jun 15, 2026 | 1,256.00 | 1,257.00 | 1,249.00 | 1,250.00 | 1,242.03 | -0.48% | 2,600 |
| Jun 12, 2026 | 1,251.00 | 1,256.00 | 1,249.00 | 1,256.00 | 1,247.99 | 0.08% | 1,900 |
| Jun 11, 2026 | 1,264.00 | 1,265.00 | 1,248.00 | 1,255.00 | 1,247.00 | -0.71% | 2,200 |
| Jun 10, 2026 | 1,263.00 | 1,264.00 | 1,249.00 | 1,264.00 | 1,255.94 | 1.04% | 3,400 |
| Jun 9, 2026 | 1,258.00 | 1,269.00 | 1,251.00 | 1,251.00 | 1,243.03 | -0.48% | 1,300 |
| Jun 8, 2026 | 1,271.00 | 1,271.00 | 1,255.00 | 1,257.00 | 1,248.99 | -1.33% | 1,700 |
| Jun 5, 2026 | 1,255.00 | 1,275.00 | 1,253.00 | 1,274.00 | 1,265.88 | 1.35% | 2,900 |
| Jun 4, 2026 | 1,250.00 | 1,268.00 | 1,250.00 | 1,257.00 | 1,248.99 | 0.32% | 1,500 |
| Jun 3, 2026 | 1,250.00 | 1,267.00 | 1,250.00 | 1,253.00 | 1,245.01 | 0.24% | 900 |
| Jun 2, 2026 | 1,263.00 | 1,274.00 | 1,247.00 | 1,250.00 | 1,242.03 | -2.27% | 5,400 |
| Jun 1, 2026 | 1,281.00 | 1,283.00 | 1,270.00 | 1,279.00 | 1,270.85 | 0.47% | 2,600 |
| May 29, 2026 | 1,278.00 | 1,278.00 | 1,261.00 | 1,273.00 | 1,264.89 | 1.92% | 1,900 |
| May 28, 2026 | 1,268.00 | 1,292.00 | 1,242.00 | 1,249.00 | 1,241.04 | -1.73% | 3,900 |
| May 27, 2026 | 1,275.00 | 1,278.00 | 1,261.00 | 1,271.00 | 1,262.90 | 0.39% | 1,800 |
| May 26, 2026 | 1,290.00 | 1,291.00 | 1,262.00 | 1,266.00 | 1,257.93 | -1.86% | 4,300 |
| May 25, 2026 | 1,290.00 | 1,313.00 | 1,271.00 | 1,290.00 | 1,281.78 | 1.10% | 10,400 |
| May 22, 2026 | 1,265.00 | 1,276.00 | 1,265.00 | 1,276.00 | 1,267.87 | 0.16% | 2,500 |
| May 21, 2026 | 1,255.00 | 1,274.00 | 1,255.00 | 1,274.00 | 1,265.88 | 0.87% | 2,500 |
| May 20, 2026 | 1,240.00 | 1,263.00 | 1,233.00 | 1,263.00 | 1,254.95 | 1.85% | 4,000 |
| May 19, 2026 | 1,232.00 | 1,258.00 | 1,232.00 | 1,240.00 | 1,232.10 | 0.65% | 3,000 |
| May 18, 2026 | 1,235.00 | 1,249.00 | 1,225.00 | 1,232.00 | 1,224.15 | -1.44% | 5,500 |
| May 15, 2026 | 1,235.00 | 1,256.00 | 1,232.00 | 1,250.00 | 1,242.03 | -0.79% | 4,400 |
| May 14, 2026 | 1,275.00 | 1,283.00 | 1,231.00 | 1,260.00 | 1,251.97 | 1.12% | 7,100 |
| May 13, 2026 | 1,233.00 | 1,246.00 | 1,233.00 | 1,246.00 | 1,238.06 | 1.05% | 2,200 |
| May 12, 2026 | 1,229.00 | 1,233.00 | 1,222.00 | 1,233.00 | 1,225.14 | 0.33% | 6,300 |
| May 11, 2026 | 1,237.00 | 1,239.00 | 1,226.00 | 1,229.00 | 1,221.17 | 0.08% | 4,800 |