BTM, Inc. (TYO:5247)
Japan · Delayed Price · Currency is JPY 550.00
+8.00 (1.48%)
Jun 5, 2026, 3:30 PM JST
BTM, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 572.00 | 572.00 | 542.00 | 542.00 | 542.00 | -6.87% | 11,900 |
| Jun 3, 2026 | 582.00 | 606.00 | 580.00 | 582.00 | 582.00 | 0.17% | 6,500 |
| Jun 2, 2026 | 592.00 | 593.00 | 581.00 | 581.00 | 581.00 | -2.68% | 12,900 |
| Jun 1, 2026 | 605.00 | 615.00 | 592.00 | 597.00 | 597.00 | -1.32% | 7,900 |
| May 29, 2026 | 603.00 | 608.00 | 603.00 | 605.00 | 605.00 | 0.33% | 800 |
| May 28, 2026 | 627.00 | 627.00 | 601.00 | 603.00 | 603.00 | -2.58% | 6,900 |
| May 27, 2026 | 629.00 | 638.00 | 615.00 | 619.00 | 619.00 | -0.80% | 4,400 |
| May 26, 2026 | 606.00 | 636.00 | 606.00 | 624.00 | 624.00 | 2.97% | 4,900 |
| May 25, 2026 | 628.00 | 640.00 | 606.00 | 606.00 | 606.00 | -3.96% | 10,000 |
| May 22, 2026 | 630.00 | 631.00 | 630.00 | 631.00 | 631.00 | 0.16% | 2,300 |
| May 21, 2026 | 640.00 | 642.00 | 630.00 | 630.00 | 630.00 | -3.08% | 12,800 |
| May 20, 2026 | 651.00 | 657.00 | 650.00 | 650.00 | 650.00 | -0.61% | 3,600 |
| May 19, 2026 | 653.00 | 672.00 | 652.00 | 654.00 | 654.00 | -0.91% | 3,700 |
| May 18, 2026 | 687.00 | 687.00 | 655.00 | 660.00 | 660.00 | -3.08% | 6,100 |
| May 15, 2026 | 655.00 | 684.00 | 655.00 | 681.00 | 681.00 | 2.10% | 7,600 |
| May 14, 2026 | 677.00 | 679.00 | 661.00 | 667.00 | 667.00 | -0.89% | 1,900 |
| May 13, 2026 | 686.00 | 686.00 | 662.00 | 673.00 | 673.00 | -1.90% | 6,500 |
| May 12, 2026 | 657.00 | 686.00 | 657.00 | 686.00 | 686.00 | 3.94% | 3,700 |
| May 11, 2026 | 666.00 | 679.00 | 660.00 | 660.00 | 660.00 | 0.61% | 6,600 |
| May 8, 2026 | 651.00 | 670.00 | 651.00 | 656.00 | 656.00 | -0.61% | 9,800 |
| May 7, 2026 | 693.00 | 693.00 | 659.00 | 660.00 | 660.00 | -1.93% | 11,600 |
| May 1, 2026 | 675.00 | 675.00 | 661.00 | 673.00 | 673.00 | -0.44% | 4,200 |
| Apr 30, 2026 | 681.00 | 687.00 | 675.00 | 676.00 | 676.00 | 0.75% | 5,000 |
| Apr 28, 2026 | 710.00 | 714.00 | 658.00 | 671.00 | 671.00 | -6.42% | 19,300 |
| Apr 27, 2026 | 715.00 | 736.00 | 711.00 | 717.00 | 717.00 | -0.14% | 3,900 |
| Apr 24, 2026 | 715.00 | 725.00 | 706.00 | 718.00 | 718.00 | 0.28% | 3,300 |
| Apr 23, 2026 | 730.00 | 730.00 | 715.00 | 716.00 | 716.00 | -0.69% | 9,900 |
| Apr 22, 2026 | 745.00 | 760.00 | 721.00 | 721.00 | 721.00 | -3.99% | 15,800 |
| Apr 21, 2026 | 760.00 | 799.00 | 734.00 | 751.00 | 751.00 | -1.18% | 38,800 |
| Apr 20, 2026 | 719.00 | 762.00 | 712.00 | 760.00 | 760.00 | 6.59% | 31,700 |
| Apr 17, 2026 | 708.00 | 714.00 | 702.00 | 713.00 | 713.00 | 0.85% | 8,900 |
| Apr 16, 2026 | 720.00 | 720.00 | 700.00 | 707.00 | 707.00 | -1.81% | 8,700 |
| Apr 15, 2026 | 725.00 | 725.00 | 694.00 | 720.00 | 720.00 | -1.91% | 14,500 |
| Apr 14, 2026 | 701.00 | 734.00 | 696.00 | 734.00 | 734.00 | 7.62% | 46,100 |
| Apr 13, 2026 | 685.00 | 685.00 | 671.00 | 682.00 | 682.00 | 1.94% | 4,500 |
| Apr 10, 2026 | 691.00 | 691.00 | 666.00 | 669.00 | 669.00 | -3.04% | 13,700 |
| Apr 9, 2026 | 665.00 | 694.00 | 665.00 | 690.00 | 690.00 | 3.76% | 17,400 |
| Apr 8, 2026 | 673.00 | 673.00 | 659.00 | 665.00 | 665.00 | 0.15% | 4,700 |
| Apr 7, 2026 | 667.00 | 677.00 | 655.00 | 664.00 | 664.00 | -0.60% | 11,500 |
| Apr 6, 2026 | 669.00 | 670.00 | 657.00 | 668.00 | 668.00 | 0.91% | 11,900 |
| Apr 3, 2026 | 651.00 | 744.00 | 650.00 | 662.00 | 662.00 | 1.53% | 161,200 |
| Apr 2, 2026 | 669.00 | 676.00 | 652.00 | 652.00 | 652.00 | -2.25% | 2,100 |
| Apr 1, 2026 | 653.00 | 670.00 | 653.00 | 667.00 | 667.00 | 2.14% | 900 |
| Mar 31, 2026 | 647.00 | 660.00 | 645.00 | 653.00 | 653.00 | -2.10% | 5,500 |
| Mar 30, 2026 | 680.00 | 680.00 | 661.00 | 667.00 | 667.00 | -0.45% | 3,900 |
| 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 |