BTM, Inc. (TYO:5247)
Japan · Delayed Price · Currency is JPY 670.00
+5.00 (0.75%)
At close: Mar 27, 2026
BTM, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 661.00 | 679.00 | 639.00 | 670.00 | 670.00 | 0.75% | 6,600 |
| Mar 26, 2026 | 681.00 | 685.00 | 665.00 | 665.00 | 665.00 | -2.35% | 7,800 |
| Mar 25, 2026 | 673.00 | 746.00 | 663.00 | 681.00 | 681.00 | 4.93% | 66,500 |
| Mar 24, 2026 | 640.00 | 657.00 | 637.00 | 649.00 | 649.00 | 1.88% | 9,200 |
| Mar 23, 2026 | 651.00 | 651.00 | 630.00 | 637.00 | 637.00 | -3.04% | 7,300 |
| Mar 19, 2026 | 652.00 | 663.00 | 652.00 | 657.00 | 657.00 | 0.31% | 6,600 |
| Mar 18, 2026 | 641.00 | 666.00 | 640.00 | 655.00 | 655.00 | 0.61% | 11,200 |
| Mar 17, 2026 | 660.00 | 668.00 | 650.00 | 651.00 | 651.00 | -1.36% | 10,100 |
| Mar 16, 2026 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | 1.54% | 2,100 |
| Mar 13, 2026 | 661.00 | 664.00 | 650.00 | 650.00 | 650.00 | -1.37% | 3,900 |
| Mar 12, 2026 | 639.00 | 666.00 | 639.00 | 659.00 | 659.00 | 1.85% | 4,500 |
| Mar 11, 2026 | 668.00 | 682.00 | 641.00 | 647.00 | 647.00 | -3.14% | 13,400 |
| Mar 10, 2026 | 656.00 | 670.00 | 656.00 | 668.00 | 668.00 | 1.52% | 6,800 |
| Mar 9, 2026 | 636.00 | 658.00 | 636.00 | 658.00 | 658.00 | -0.90% | 9,700 |
| Mar 6, 2026 | 650.00 | 673.00 | 650.00 | 664.00 | 664.00 | 1.22% | 7,200 |
| Mar 5, 2026 | 639.00 | 659.00 | 639.00 | 656.00 | 656.00 | 2.02% | 5,600 |
| Mar 4, 2026 | 640.00 | 653.00 | 631.00 | 643.00 | 643.00 | -0.92% | 13,700 |
| Mar 3, 2026 | 653.00 | 668.00 | 649.00 | 649.00 | 649.00 | -1.67% | 7,000 |
| Mar 2, 2026 | 644.00 | 671.00 | 642.00 | 660.00 | 660.00 | 0.46% | 9,000 |
| Feb 27, 2026 | 642.00 | 657.00 | 642.00 | 657.00 | 657.00 | 2.34% | 7,100 |
| Feb 26, 2026 | 639.00 | 647.00 | 635.00 | 642.00 | 642.00 | 0.31% | 9,500 |
| Feb 25, 2026 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | -1.54% | 18,800 |
| Feb 24, 2026 | 670.00 | 671.00 | 650.00 | 650.00 | 650.00 | -2.40% | 9,300 |
| Feb 20, 2026 | 659.00 | 666.00 | 651.00 | 666.00 | 666.00 | - | 8,800 |
| Feb 19, 2026 | 659.00 | 677.00 | 659.00 | 666.00 | 666.00 | 1.06% | 7,300 |
| Feb 18, 2026 | 670.00 | 675.00 | 659.00 | 659.00 | 659.00 | -2.08% | 12,600 |
| Feb 17, 2026 | 645.00 | 685.00 | 645.00 | 673.00 | 673.00 | 4.34% | 16,600 |
| Feb 16, 2026 | 691.00 | 697.00 | 644.00 | 645.00 | 645.00 | -8.51% | 50,500 |
| Feb 13, 2026 | 710.00 | 710.00 | 696.00 | 705.00 | 705.00 | -1.12% | 10,600 |
| Feb 12, 2026 | 706.00 | 723.00 | 700.00 | 713.00 | 713.00 | 0.42% | 8,700 |
| Feb 10, 2026 | 706.00 | 714.00 | 706.00 | 710.00 | 710.00 | 1.00% | 4,800 |
| Feb 9, 2026 | 715.00 | 719.00 | 699.00 | 703.00 | 703.00 | 0.14% | 5,600 |
| Feb 6, 2026 | 706.00 | 707.00 | 699.00 | 702.00 | 702.00 | -0.99% | 14,800 |
| Feb 5, 2026 | 715.00 | 717.00 | 708.00 | 709.00 | 709.00 | -0.70% | 6,200 |
| Feb 4, 2026 | 713.00 | 723.00 | 713.00 | 714.00 | 714.00 | -0.28% | 4,900 |
| Feb 3, 2026 | 735.00 | 735.00 | 710.00 | 716.00 | 716.00 | -1.38% | 8,800 |
| Feb 2, 2026 | 730.00 | 745.00 | 722.00 | 726.00 | 726.00 | -1.09% | 9,100 |
| Jan 30, 2026 | 714.00 | 734.00 | 710.00 | 734.00 | 734.00 | 2.80% | 10,200 |
| Jan 29, 2026 | 723.00 | 730.00 | 702.00 | 714.00 | 714.00 | -1.52% | 14,700 |
| Jan 28, 2026 | 735.00 | 735.00 | 718.00 | 725.00 | 725.00 | -1.09% | 12,900 |
| Jan 27, 2026 | 729.00 | 739.00 | 724.00 | 733.00 | 733.00 | 0.55% | 4,200 |
| Jan 26, 2026 | 746.00 | 746.00 | 727.00 | 729.00 | 729.00 | -1.49% | 5,300 |
| Jan 23, 2026 | 739.00 | 759.00 | 729.00 | 740.00 | 740.00 | 0.14% | 8,400 |
| Jan 22, 2026 | 733.00 | 739.00 | 727.00 | 739.00 | 739.00 | 0.54% | 3,800 |
| Jan 21, 2026 | 744.00 | 744.00 | 726.00 | 735.00 | 735.00 | -1.61% | 19,200 |
| Jan 20, 2026 | 771.00 | 771.00 | 740.00 | 747.00 | 747.00 | -2.99% | 17,300 |
| Jan 19, 2026 | 762.00 | 791.00 | 762.00 | 770.00 | 770.00 | 1.45% | 12,300 |
| Jan 16, 2026 | 745.00 | 760.00 | 745.00 | 759.00 | 759.00 | 0.93% | 2,600 |
| Jan 15, 2026 | 746.00 | 753.00 | 740.00 | 752.00 | 752.00 | 0.80% | 11,800 |
| Jan 14, 2026 | 763.00 | 766.00 | 746.00 | 746.00 | 746.00 | -1.45% | 7,400 |