BTM, Inc. (TYO:5247)
Japan · Delayed Price · Currency is JPY 527.00
-8.00 (-1.50%)
Jun 26, 2026, 3:24 PM JST
BTM, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |