BroadBand Security, Inc. (TYO:4398)
Japan · Delayed Price · Currency is JPY 1,237.00
-29.00 (-2.29%)
Apr 23, 2026, 3:30 PM JST
BroadBand Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |