BTM, Inc. (TYO:5247)
Japan · Delayed Price · Currency is JPY 516.00
-1.00 (-0.19%)
Nov 10, 2026, 11:30 AM JST
BTM, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 518.00 | 518.00 | 510.00 | 516.00 | 516.00 | -0.19% | 2,500 |
| Nov 9, 2026 | 447.00 | 517.00 | 447.00 | 517.00 | 517.00 | 13.63% | 20,800 |
| Nov 6, 2026 | 453.00 | 465.00 | 431.00 | 455.00 | 455.00 | -6.19% | 11,700 |
| Nov 5, 2026 | 472.00 | 487.00 | 472.00 | 485.00 | 485.00 | 2.97% | 5,300 |
| Nov 4, 2026 | 488.00 | 493.00 | 469.00 | 471.00 | 471.00 | -3.88% | 5,500 |
| Nov 2, 2026 | 506.00 | 506.00 | 486.00 | 490.00 | 490.00 | -1.61% | 7,800 |
| Oct 30, 2026 | 500.00 | 501.00 | 489.00 | 498.00 | 498.00 | -0.20% | 2,000 |
| Oct 29, 2026 | 503.00 | 507.00 | 490.00 | 499.00 | 499.00 | -1.38% | 2,500 |
| Oct 28, 2026 | 495.00 | 510.00 | 494.00 | 506.00 | 506.00 | 1.20% | 3,800 |
| Oct 27, 2026 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | -1.96% | 4,000 |
| Oct 26, 2026 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2.62% | 3,300 |
| Oct 23, 2026 | 504.00 | 504.00 | 487.00 | 497.00 | 497.00 | -1.58% | 13,700 |
| Oct 22, 2026 | 519.00 | 526.00 | 501.00 | 505.00 | 505.00 | -2.70% | 13,600 |
| Oct 21, 2026 | 512.00 | 520.00 | 508.00 | 519.00 | 519.00 | 1.76% | 7,300 |
| Oct 20, 2026 | 530.00 | 530.00 | 507.00 | 510.00 | 510.00 | -4.14% | 6,100 |
| Oct 19, 2026 | 534.00 | 534.00 | 526.00 | 532.00 | 532.00 | -0.37% | 3,400 |
| Oct 16, 2026 | 533.00 | 543.00 | 530.00 | 534.00 | 534.00 | -1.66% | 10,400 |
| Oct 15, 2026 | 542.00 | 543.00 | 539.00 | 543.00 | 543.00 | -1.45% | 2,500 |
| Oct 14, 2026 | 554.00 | 555.00 | 541.00 | 551.00 | 551.00 | -0.54% | 1,600 |
| Oct 13, 2026 | 560.00 | 560.00 | 540.00 | 554.00 | 554.00 | -1.25% | 7,600 |
| Oct 9, 2026 | 560.00 | 561.00 | 560.00 | 561.00 | 561.00 | -0.36% | 200 |
| Oct 8, 2026 | 562.00 | 573.00 | 562.00 | 563.00 | 563.00 | 0.18% | 800 |
| Oct 7, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -0.71% | 1,100 |
| Oct 6, 2026 | 557.00 | 567.00 | 557.00 | 566.00 | 566.00 | 1.80% | 1,000 |
| Oct 5, 2026 | 574.00 | 574.00 | 546.00 | 556.00 | 556.00 | -2.28% | 4,000 |
| Oct 2, 2026 | 574.00 | 574.00 | 562.00 | 569.00 | 569.00 | -0.35% | 3,800 |
| Oct 1, 2026 | 574.00 | 574.00 | 563.00 | 571.00 | 571.00 | 0.18% | 2,400 |
| 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 |