BTM, Inc. (TYO:5247)
Japan · Delayed Price · Currency is JPY 852.00
+5.00 (0.59%)
Sep 30, 2025, 3:30 PM JST
BTM, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 862.00 | 880.00 | 850.00 | 850.00 | 850.00 | 0.35% | 27,100 |
| Sep 29, 2025 | 879.00 | 879.00 | 843.00 | 847.00 | 847.00 | -1.97% | 16,400 |
| Sep 26, 2025 | 892.00 | 892.00 | 862.00 | 864.00 | 864.00 | -2.70% | 32,100 |
| Sep 25, 2025 | 883.00 | 899.00 | 880.00 | 888.00 | 888.00 | 0.11% | 21,100 |
| Sep 24, 2025 | 916.00 | 916.00 | 881.00 | 887.00 | 887.00 | -1.88% | 26,700 |
| Sep 22, 2025 | 922.00 | 945.00 | 904.00 | 904.00 | 904.00 | -1.74% | 36,200 |
| Sep 19, 2025 | 962.00 | 962.00 | 881.00 | 920.00 | 920.00 | -1.29% | 96,900 |
| Sep 18, 2025 | 910.00 | 936.00 | 892.00 | 932.00 | 932.00 | 4.13% | 86,200 |
| Sep 17, 2025 | 904.00 | 906.00 | 890.00 | 895.00 | 895.00 | -1.00% | 86,200 |
| Sep 16, 2025 | 904.00 | 917.00 | 888.00 | 904.00 | 904.00 | -1.09% | 41,500 |
| Sep 12, 2025 | 915.00 | 932.00 | 897.00 | 914.00 | 914.00 | 0.55% | 42,700 |
| Sep 11, 2025 | 907.00 | 918.00 | 895.00 | 909.00 | 909.00 | 0.33% | 42,700 |
| Sep 10, 2025 | 941.00 | 946.00 | 900.00 | 906.00 | 906.00 | -3.51% | 82,000 |
| Sep 9, 2025 | 1,014.00 | 1,050.00 | 939.00 | 939.00 | 939.00 | -6.01% | 165,500 |
| Sep 8, 2025 | 1,045.00 | 1,062.00 | 984.00 | 999.00 | 999.00 | -2.25% | 140,500 |
| Sep 5, 2025 | 947.00 | 1,070.00 | 943.00 | 1,022.00 | 1,022.00 | 4.61% | 839,700 |
| Sep 4, 2025 | 904.00 | 984.00 | 895.00 | 977.00 | 977.00 | 9.16% | 236,100 |
| Sep 3, 2025 | 950.00 | 1,041.00 | 895.00 | 895.00 | 895.00 | -8.67% | 628,000 |
| Sep 2, 2025 | 1,106.00 | 1,199.00 | 931.00 | 980.00 | 980.00 | -2.20% | 1,163,900 |
| Sep 1, 2025 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 17.61% | 38,400 |
| Aug 29, 2025 | 837.00 | 864.00 | 828.00 | 852.00 | 852.00 | 3.65% | 60,600 |
| Aug 28, 2025 | 830.00 | 836.00 | 814.00 | 822.00 | 822.00 | -1.79% | 40,600 |
| Aug 27, 2025 | 871.00 | 871.00 | 837.00 | 837.00 | 837.00 | -3.90% | 55,800 |
| Aug 26, 2025 | 886.00 | 889.00 | 866.00 | 871.00 | 871.00 | -0.68% | 30,600 |
| Aug 25, 2025 | 885.00 | 903.00 | 870.00 | 877.00 | 877.00 | -0.45% | 38,800 |
| Aug 22, 2025 | 893.00 | 906.00 | 881.00 | 881.00 | 881.00 | -2.44% | 50,900 |
| Aug 21, 2025 | 885.00 | 917.00 | 870.00 | 903.00 | 903.00 | 2.03% | 81,600 |
| Aug 20, 2025 | 901.00 | 941.00 | 882.00 | 885.00 | 885.00 | -4.53% | 211,200 |
| Aug 19, 2025 | 990.00 | 1,082.00 | 915.00 | 927.00 | 927.00 | -6.46% | 1,157,900 |
| Aug 18, 2025 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 17.84% | 148,700 |
| Aug 15, 2025 | 853.00 | 869.00 | 832.00 | 841.00 | 841.00 | -3.11% | 113,700 |
| Aug 14, 2025 | 870.00 | 885.00 | 841.00 | 868.00 | 868.00 | -8.63% | 238,500 |
| Aug 13, 2025 | 977.00 | 1,011.00 | 902.00 | 950.00 | 950.00 | -8.30% | 420,400 |
| Aug 12, 2025 | 1,073.00 | 1,124.00 | 1,036.00 | 1,036.00 | 1,036.00 | -22.46% | 423,600 |
| Aug 8, 2025 | 1,115.00 | 1,336.00 | 1,060.00 | 1,336.00 | 1,336.00 | 28.96% | 3,019,900 |
| Aug 7, 2025 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 16.93% | 11,500 |
| Aug 6, 2025 | 856.00 | 886.00 | 856.00 | 886.00 | 886.00 | 20.38% | 70,300 |
| Aug 5, 2025 | 735.00 | 747.00 | 735.00 | 736.00 | 736.00 | 0.14% | 5,000 |
| Aug 4, 2025 | 735.00 | 737.00 | 729.00 | 735.00 | 735.00 | - | 8,300 |
| Aug 1, 2025 | 731.00 | 739.00 | 731.00 | 735.00 | 735.00 | 0.55% | 3,900 |
| Jul 31, 2025 | 735.00 | 737.00 | 731.00 | 731.00 | 731.00 | -0.54% | 6,700 |
| Jul 30, 2025 | 727.00 | 742.00 | 727.00 | 735.00 | 735.00 | 0.41% | 5,600 |
| Jul 29, 2025 | 726.00 | 740.00 | 722.00 | 732.00 | 732.00 | -0.95% | 9,000 |
| Jul 28, 2025 | 721.00 | 739.00 | 720.00 | 739.00 | 739.00 | 2.21% | 7,700 |
| Jul 25, 2025 | 727.00 | 731.00 | 719.00 | 723.00 | 723.00 | 0.14% | 9,400 |
| Jul 24, 2025 | 727.00 | 732.00 | 722.00 | 722.00 | 722.00 | -0.82% | 14,300 |
| Jul 23, 2025 | 734.00 | 745.00 | 724.00 | 728.00 | 728.00 | -0.82% | 26,000 |
| Jul 22, 2025 | 733.00 | 748.00 | 731.00 | 734.00 | 734.00 | 0.55% | 16,100 |
| Jul 18, 2025 | 738.00 | 747.00 | 730.00 | 730.00 | 730.00 | -1.48% | 18,500 |
| Jul 17, 2025 | 746.00 | 749.00 | 736.00 | 741.00 | 741.00 | -0.40% | 9,600 |