Skip to main content
logo
BML, Inc. (TYO:4694)
Japan flag Japan · Delayed Price · Currency is JPY
3,425.00
-10.00 (-0.29%)
May 14, 2026, 3:30 PM JST

BML, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20263,445.003,505.003,370.003,395.00--1.16%91,800
May 13, 20263,630.003,655.003,410.003,435.003,435.00-4.85%147,800
May 12, 20263,770.003,780.003,590.003,610.003,610.00-4.37%73,500
May 11, 20263,780.003,800.003,760.003,775.003,775.00-1.31%54,600
May 8, 20263,840.003,840.003,755.003,825.003,825.00-0.39%78,600
May 7, 20263,815.003,870.003,805.003,840.003,840.002.26%156,500
May 1, 20263,815.003,815.003,720.003,755.003,755.00-1.57%68,400
Apr 30, 20263,800.003,825.003,790.003,815.003,815.00-0.26%57,300
Apr 28, 20263,800.003,835.003,800.003,825.003,825.000.26%48,100
Apr 27, 20263,795.003,830.003,770.003,815.003,815.00-0.13%55,300
Apr 24, 20263,810.003,830.003,785.003,820.003,820.001.06%61,700
Apr 23, 20263,790.003,860.003,740.003,780.003,780.00-0.92%82,700
Apr 22, 20263,835.003,850.003,795.003,815.003,815.00-0.52%57,400
Apr 21, 20263,855.003,875.003,820.003,835.003,835.00-66,300
Apr 20, 20263,870.003,890.003,800.003,835.003,835.00-0.90%47,400
Apr 17, 20263,920.003,945.003,870.003,870.003,870.00-1.28%48,400
Apr 16, 20263,970.003,970.003,920.003,920.003,920.00-0.76%66,200
Apr 15, 20263,970.003,990.003,945.003,950.003,950.00-0.63%89,900
Apr 14, 20263,950.003,975.003,935.003,975.003,975.000.51%61,600
Apr 13, 20263,925.003,965.003,915.003,955.003,955.00-57,800
Apr 10, 20264,000.004,000.003,935.003,955.003,955.00-1.49%92,800
Apr 9, 20264,020.004,030.003,950.004,015.004,015.00-1.23%133,200
Apr 8, 20264,105.004,105.004,045.004,065.004,065.000.74%98,600
Apr 7, 20264,050.004,075.004,010.004,035.004,035.00-0.37%34,300
Apr 6, 20264,070.004,090.004,050.004,050.004,050.000.12%30,600
Apr 3, 20264,050.004,085.004,025.004,045.004,045.000.37%32,100
Apr 2, 20264,110.004,145.004,030.004,030.004,030.00-1.23%59,900
Apr 1, 20264,055.004,090.004,050.004,080.004,080.000.87%60,200
Mar 31, 20264,080.004,110.004,035.004,045.004,045.00-0.37%57,100
Mar 30, 20263,960.004,080.003,950.004,060.004,060.00-2.40%133,500
Mar 27, 20264,165.004,170.004,105.004,160.004,100.00-316,100
Mar 26, 20264,150.004,175.004,130.004,160.004,100.000.73%161,000
Mar 25, 20264,120.004,175.004,115.004,130.004,070.431.47%128,000
Mar 24, 20264,010.004,075.003,990.004,070.004,011.302.91%107,800
Mar 23, 20263,900.003,975.003,890.003,955.003,897.96-1.86%140,700
Mar 19, 20264,120.004,150.004,030.004,030.003,971.88-1.23%129,400
Mar 18, 20264,035.004,080.004,035.004,080.004,021.151.37%61,300
Mar 17, 20264,060.004,075.004,020.004,025.003,966.95-0.62%63,100
Mar 16, 20264,010.004,085.004,000.004,050.003,991.591.25%93,800
Mar 13, 20264,000.004,060.004,000.004,000.003,942.31-0.74%58,000
Mar 12, 20264,015.004,030.003,990.004,030.003,971.88-1.10%62,000
Mar 11, 20264,125.004,125.004,065.004,075.004,016.23-0.12%45,800
Mar 10, 20264,105.004,110.004,045.004,080.004,021.151.12%60,900
Mar 9, 20264,000.004,080.003,985.004,035.003,976.80-2.54%72,100
Mar 6, 20264,065.004,140.004,040.004,140.004,080.290.36%82,500
Mar 5, 20264,140.004,175.004,095.004,125.004,065.501.48%80,600
Mar 4, 20264,025.004,165.004,025.004,065.004,006.37-2.40%93,000
Mar 3, 20264,180.004,190.004,080.004,165.004,104.93-1.77%116,000
Mar 2, 20264,330.004,355.004,230.004,240.004,178.85-2.64%92,000
Feb 27, 20264,270.004,385.004,245.004,355.004,292.193.44%109,600