BTM, Inc. (TYO:5247)
Japan · Delayed Price · Currency is JPY 531.00
+7.00 (1.34%)
Jul 21, 2026, 2:07 PM JST
BTM, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 534.00 | 540.00 | 523.00 | 524.00 | 524.00 | -2.06% | 8,800 |
| Jul 16, 2026 | 557.00 | 557.00 | 529.00 | 535.00 | 535.00 | -2.73% | 8,500 |
| Jul 15, 2026 | 541.00 | 555.00 | 541.00 | 550.00 | 550.00 | 1.66% | 4,400 |
| Jul 14, 2026 | 534.00 | 546.00 | 527.00 | 541.00 | 541.00 | 1.31% | 7,900 |
| Jul 13, 2026 | 523.00 | 535.00 | 522.00 | 534.00 | 534.00 | 1.14% | 6,500 |
| Jul 10, 2026 | 524.00 | 535.00 | 521.00 | 528.00 | 528.00 | 0.76% | 4,200 |
| Jul 9, 2026 | 525.00 | 527.00 | 522.00 | 524.00 | 524.00 | -0.19% | 2,900 |
| Jul 8, 2026 | 527.00 | 536.00 | 525.00 | 525.00 | 525.00 | -0.94% | 5,200 |
| Jul 7, 2026 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 0.19% | 4,400 |
| Jul 6, 2026 | 539.00 | 543.00 | 529.00 | 529.00 | 529.00 | -0.38% | 4,600 |
| Jul 3, 2026 | 523.00 | 543.00 | 523.00 | 531.00 | 531.00 | 0.57% | 6,300 |
| Jul 2, 2026 | 529.00 | 539.00 | 521.00 | 528.00 | 528.00 | 0.57% | 4,900 |
| Jul 1, 2026 | 530.00 | 540.00 | 522.00 | 525.00 | 525.00 | -0.94% | 1,800 |
| Jun 30, 2026 | 526.00 | 545.00 | 524.00 | 530.00 | 530.00 | -1.12% | 4,000 |
| Jun 29, 2026 | 544.00 | 545.00 | 522.00 | 536.00 | 536.00 | 1.71% | 11,400 |
| Jun 26, 2026 | 530.00 | 530.00 | 518.00 | 527.00 | 527.00 | -1.50% | 8,900 |
| Jun 25, 2026 | 528.00 | 535.00 | 528.00 | 535.00 | 535.00 | 1.33% | 1,700 |
| Jun 24, 2026 | 524.00 | 536.00 | 512.00 | 528.00 | 528.00 | 2.72% | 7,400 |
| Jun 23, 2026 | 524.00 | 527.00 | 510.00 | 514.00 | 514.00 | -2.28% | 7,100 |
| Jun 22, 2026 | 535.00 | 539.00 | 522.00 | 526.00 | 526.00 | -2.41% | 6,600 |
| Jun 19, 2026 | 538.00 | 542.00 | 534.00 | 539.00 | 539.00 | -1.64% | 5,700 |
| Jun 18, 2026 | 534.00 | 549.00 | 530.00 | 548.00 | 548.00 | 2.43% | 5,500 |
| Jun 17, 2026 | 540.00 | 550.00 | 535.00 | 535.00 | 535.00 | -0.56% | 4,600 |
| Jun 16, 2026 | 545.00 | 559.00 | 535.00 | 538.00 | 538.00 | -1.82% | 3,300 |
| Jun 15, 2026 | 539.00 | 550.00 | 535.00 | 548.00 | 548.00 | 0.37% | 2,600 |
| Jun 12, 2026 | 523.00 | 555.00 | 523.00 | 546.00 | 546.00 | 2.63% | 4,200 |
| Jun 11, 2026 | 541.00 | 542.00 | 518.00 | 532.00 | 532.00 | -1.66% | 4,800 |
| Jun 10, 2026 | 553.00 | 559.00 | 540.00 | 541.00 | 541.00 | -3.91% | 5,000 |
| Jun 9, 2026 | 551.00 | 570.00 | 550.00 | 563.00 | 563.00 | 2.36% | 6,600 |
| Jun 8, 2026 | 547.00 | 550.00 | 537.00 | 550.00 | 550.00 | - | 3,400 |
| Jun 5, 2026 | 522.00 | 563.00 | 508.00 | 550.00 | 550.00 | 1.48% | 39,900 |
| 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 |