BroadBand Security, Inc. (TYO:4398)
Japan · Delayed Price · Currency is JPY 1,250.00
-10.00 (-0.79%)
May 15, 2026, 3:30 PM JST
BroadBand Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,235.00 | 1,256.00 | 1,232.00 | 1,250.00 | 1,250.00 | -0.79% | 4,400 |
| May 14, 2026 | 1,275.00 | 1,283.00 | 1,231.00 | 1,260.00 | 1,260.00 | 1.12% | 7,100 |
| May 13, 2026 | 1,233.00 | 1,246.00 | 1,233.00 | 1,246.00 | 1,246.00 | 1.05% | 2,200 |
| May 12, 2026 | 1,229.00 | 1,233.00 | 1,222.00 | 1,233.00 | 1,233.00 | 0.33% | 6,300 |
| May 11, 2026 | 1,237.00 | 1,239.00 | 1,226.00 | 1,229.00 | 1,229.00 | 0.08% | 4,800 |
| May 8, 2026 | 1,227.00 | 1,241.00 | 1,227.00 | 1,228.00 | 1,228.00 | -0.97% | 900 |
| May 7, 2026 | 1,248.00 | 1,248.00 | 1,224.00 | 1,240.00 | 1,240.00 | 0.81% | 4,400 |
| May 1, 2026 | 1,229.00 | 1,237.00 | 1,224.00 | 1,230.00 | 1,230.00 | - | 4,700 |
| Apr 30, 2026 | 1,231.00 | 1,265.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.08% | 5,100 |
| Apr 28, 2026 | 1,250.00 | 1,255.00 | 1,230.00 | 1,231.00 | 1,231.00 | -1.76% | 6,400 |
| Apr 27, 2026 | 1,251.00 | 1,253.00 | 1,231.00 | 1,253.00 | 1,253.00 | 1.70% | 5,000 |
| Apr 24, 2026 | 1,236.00 | 1,250.00 | 1,230.00 | 1,232.00 | 1,232.00 | -0.40% | 4,300 |
| Apr 23, 2026 | 1,265.00 | 1,265.00 | 1,235.00 | 1,237.00 | 1,237.00 | -2.29% | 5,000 |
| Apr 22, 2026 | 1,260.00 | 1,267.00 | 1,253.00 | 1,266.00 | 1,266.00 | 1.69% | 2,400 |
| Apr 21, 2026 | 1,262.00 | 1,267.00 | 1,242.00 | 1,245.00 | 1,245.00 | -0.24% | 4,600 |
| Apr 20, 2026 | 1,235.00 | 1,264.00 | 1,235.00 | 1,248.00 | 1,248.00 | 1.30% | 4,900 |
| Apr 17, 2026 | 1,230.00 | 1,274.00 | 1,230.00 | 1,232.00 | 1,232.00 | 0.16% | 6,900 |
| Apr 16, 2026 | 1,238.00 | 1,238.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.57% | 5,100 |
| Apr 15, 2026 | 1,240.00 | 1,243.00 | 1,235.00 | 1,237.00 | 1,237.00 | -0.24% | 2,700 |
| Apr 14, 2026 | 1,240.00 | 1,247.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.16% | 900 |
| Apr 13, 2026 | 1,253.00 | 1,253.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.40% | 2,200 |
| Apr 10, 2026 | 1,247.00 | 1,247.00 | 1,236.00 | 1,243.00 | 1,243.00 | -0.32% | 1,600 |
| Apr 9, 2026 | 1,243.00 | 1,247.00 | 1,225.00 | 1,247.00 | 1,247.00 | 0.40% | 4,700 |
| Apr 8, 2026 | 1,241.00 | 1,244.00 | 1,240.00 | 1,242.00 | 1,242.00 | 0.32% | 1,100 |
| Apr 7, 2026 | 1,235.00 | 1,249.00 | 1,232.00 | 1,238.00 | 1,238.00 | 0.24% | 3,800 |
| Apr 6, 2026 | 1,240.00 | 1,243.00 | 1,234.00 | 1,235.00 | 1,235.00 | -0.48% | 4,200 |
| Apr 3, 2026 | 1,260.00 | 1,260.00 | 1,240.00 | 1,241.00 | 1,241.00 | -0.96% | 900 |
| Apr 2, 2026 | 1,243.00 | 1,253.00 | 1,240.00 | 1,253.00 | 1,253.00 | 0.89% | 3,400 |
| Apr 1, 2026 | 1,249.00 | 1,250.00 | 1,241.00 | 1,242.00 | 1,242.00 | 1.06% | 2,600 |
| Mar 31, 2026 | 1,239.00 | 1,250.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.16% | 3,600 |
| Mar 30, 2026 | 1,240.00 | 1,241.00 | 1,222.00 | 1,231.00 | 1,231.00 | -1.28% | 9,400 |
| 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 |