BTM, Inc. (TYO:5247)
Japan · Delayed Price · Currency is JPY 570.00
+11.00 (1.97%)
Sep 30, 2026, 3:30 PM JST
BTM, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 553.00 | 570.00 | 553.00 | 570.00 | 570.00 | 1.97% | 3,200 |
| Sep 29, 2026 | 569.00 | 569.00 | 550.00 | 559.00 | 559.00 | - | 3,300 |
| Sep 28, 2026 | 555.00 | 575.00 | 545.00 | 559.00 | 559.00 | 1.27% | 7,400 |
| Sep 25, 2026 | 550.00 | 557.00 | 545.00 | 552.00 | 552.00 | -0.18% | 1,800 |
| Sep 24, 2026 | 547.00 | 560.00 | 546.00 | 553.00 | 553.00 | 0.55% | 4,600 |
| Sep 18, 2026 | 546.00 | 555.00 | 546.00 | 550.00 | 550.00 | -0.36% | 1,400 |
| Sep 17, 2026 | 550.00 | 552.00 | 547.00 | 552.00 | 552.00 | 0.55% | 1,000 |
| Sep 16, 2026 | 550.00 | 550.00 | 547.00 | 549.00 | 549.00 | 0.37% | 1,200 |
| Sep 15, 2026 | 554.00 | 554.00 | 547.00 | 547.00 | 547.00 | -1.26% | 300 |
| Sep 14, 2026 | 554.00 | 555.00 | 543.00 | 554.00 | 554.00 | -0.18% | 3,800 |
| Sep 11, 2026 | 551.00 | 555.00 | 551.00 | 555.00 | 555.00 | - | 1,100 |
| Sep 10, 2026 | 546.00 | 555.00 | 546.00 | 555.00 | 555.00 | 1.09% | 2,000 |
| Sep 9, 2026 | 547.00 | 561.00 | 545.00 | 549.00 | 549.00 | -0.72% | 4,300 |
| Sep 8, 2026 | 559.00 | 563.00 | 553.00 | 553.00 | 553.00 | -1.95% | 2,800 |
| Sep 7, 2026 | 570.00 | 570.00 | 549.00 | 564.00 | 564.00 | -1.05% | 7,500 |
| Sep 4, 2026 | 566.00 | 577.00 | 565.00 | 570.00 | 570.00 | -0.35% | 3,200 |
| Sep 3, 2026 | 567.00 | 577.00 | 567.00 | 572.00 | 572.00 | - | 500 |
| Sep 2, 2026 | 571.00 | 575.00 | 571.00 | 572.00 | 572.00 | -0.87% | 800 |
| Sep 1, 2026 | 575.00 | 583.00 | 575.00 | 577.00 | 577.00 | -0.17% | 3,800 |
| Aug 31, 2026 | 585.00 | 585.00 | 571.00 | 578.00 | 578.00 | -1.03% | 2,000 |
| Aug 28, 2026 | 582.00 | 584.00 | 580.00 | 584.00 | 584.00 | 0.34% | 1,500 |
| Aug 27, 2026 | 568.00 | 582.00 | 568.00 | 582.00 | 582.00 | 0.87% | 1,000 |
| Aug 26, 2026 | 588.00 | 588.00 | 576.00 | 577.00 | 577.00 | -1.20% | 1,300 |
| Aug 25, 2026 | 582.00 | 594.00 | 567.00 | 584.00 | 584.00 | 0.34% | 4,900 |
| Aug 24, 2026 | 578.00 | 583.00 | 575.00 | 582.00 | 582.00 | 0.69% | 2,200 |
| Aug 21, 2026 | 572.00 | 578.00 | 565.00 | 578.00 | 578.00 | 0.87% | 2,800 |
| Aug 20, 2026 | 571.00 | 580.00 | 570.00 | 573.00 | 573.00 | -0.35% | 1,500 |
| Aug 19, 2026 | 579.00 | 579.00 | 564.00 | 575.00 | 575.00 | -0.17% | 4,600 |
| Aug 18, 2026 | 575.00 | 576.00 | 567.00 | 576.00 | 576.00 | -0.17% | 4,700 |
| Aug 17, 2026 | 567.00 | 590.00 | 567.00 | 577.00 | 577.00 | 4.91% | 44,400 |
| Aug 14, 2026 | 549.00 | 553.00 | 542.00 | 550.00 | 550.00 | 0.55% | 9,600 |
| Aug 13, 2026 | 541.00 | 547.00 | 541.00 | 547.00 | 547.00 | 1.67% | 3,100 |
| Aug 12, 2026 | 539.00 | 545.00 | 536.00 | 538.00 | 538.00 | -0.19% | 1,200 |
| Aug 10, 2026 | 542.00 | 542.00 | 524.00 | 539.00 | 539.00 | -0.55% | 5,800 |
| Aug 7, 2026 | 548.00 | 548.00 | 538.00 | 542.00 | 542.00 | -1.09% | 3,100 |
| Aug 6, 2026 | 547.00 | 548.00 | 546.00 | 548.00 | 548.00 | -0.90% | 500 |
| Aug 5, 2026 | 552.00 | 558.00 | 548.00 | 553.00 | 553.00 | 0.55% | 1,400 |
| Aug 4, 2026 | 552.00 | 555.00 | 543.00 | 550.00 | 550.00 | - | 3,100 |
| Aug 3, 2026 | 541.00 | 550.00 | 541.00 | 550.00 | 550.00 | 1.66% | 2,100 |
| Jul 31, 2026 | 541.00 | 546.00 | 541.00 | 541.00 | 541.00 | -1.81% | 1,400 |
| Jul 30, 2026 | 533.00 | 552.00 | 531.00 | 551.00 | 551.00 | 2.42% | 4,000 |
| Jul 29, 2026 | 546.00 | 551.00 | 533.00 | 538.00 | 538.00 | -3.06% | 7,400 |
| Jul 28, 2026 | 552.00 | 555.00 | 537.00 | 555.00 | 555.00 | 0.54% | 13,000 |
| Jul 27, 2026 | 542.00 | 552.00 | 542.00 | 552.00 | 552.00 | 1.85% | 3,000 |
| Jul 24, 2026 | 543.00 | 543.00 | 537.00 | 542.00 | 542.00 | -1.28% | 700 |
| Jul 23, 2026 | 542.00 | 549.00 | 535.00 | 549.00 | 549.00 | 2.04% | 3,600 |
| Jul 22, 2026 | 535.00 | 539.00 | 534.00 | 538.00 | 538.00 | 1.32% | 3,600 |
| Jul 21, 2026 | 527.00 | 536.00 | 527.00 | 531.00 | 531.00 | 1.34% | 1,100 |
| 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 |