BBD Initiative Inc. (TYO:5259)
Japan · Delayed Price · Currency is JPY 982.00
+2.00 (0.20%)
At close: Mar 27, 2026
BBD Initiative Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 965.00 | 996.00 | 957.00 | 982.00 | 982.00 | 0.20% | 15,300 |
| Mar 26, 2026 | 982.00 | 988.00 | 952.00 | 980.00 | 980.00 | -0.10% | 21,500 |
| Mar 25, 2026 | 950.00 | 999.00 | 950.00 | 981.00 | 981.00 | 3.81% | 24,600 |
| Mar 24, 2026 | 946.00 | 950.00 | 925.00 | 945.00 | 945.00 | 1.61% | 19,400 |
| Mar 23, 2026 | 948.00 | 955.00 | 922.00 | 930.00 | 930.00 | -4.52% | 40,000 |
| Mar 19, 2026 | 989.00 | 991.00 | 972.00 | 974.00 | 974.00 | -2.79% | 26,500 |
| Mar 18, 2026 | 1,001.00 | 1,012.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.50% | 23,000 |
| Mar 17, 2026 | 1,033.00 | 1,036.00 | 994.00 | 997.00 | 997.00 | -3.48% | 41,300 |
| Mar 16, 2026 | 1,037.00 | 1,050.00 | 1,028.00 | 1,033.00 | 1,033.00 | -1.62% | 15,800 |
| Mar 13, 2026 | 1,054.00 | 1,059.00 | 1,043.00 | 1,050.00 | 1,050.00 | -1.69% | 17,300 |
| Mar 12, 2026 | 1,054.00 | 1,072.00 | 1,053.00 | 1,068.00 | 1,068.00 | -0.09% | 8,500 |
| Mar 11, 2026 | 1,060.00 | 1,092.00 | 1,060.00 | 1,069.00 | 1,069.00 | 1.23% | 16,600 |
| Mar 10, 2026 | 1,050.00 | 1,061.00 | 1,025.00 | 1,056.00 | 1,056.00 | 3.73% | 17,800 |
| Mar 9, 2026 | 1,052.00 | 1,072.00 | 1,000.00 | 1,018.00 | 1,018.00 | -8.45% | 70,200 |
| Mar 6, 2026 | 1,058.00 | 1,118.00 | 1,058.00 | 1,112.00 | 1,112.00 | 4.32% | 10,700 |
| Mar 5, 2026 | 1,061.00 | 1,090.00 | 1,055.00 | 1,066.00 | 1,066.00 | 4.41% | 12,300 |
| Mar 4, 2026 | 1,067.00 | 1,090.00 | 1,006.00 | 1,021.00 | 1,021.00 | -7.60% | 78,800 |
| Mar 3, 2026 | 1,135.00 | 1,144.00 | 1,105.00 | 1,105.00 | 1,105.00 | -3.16% | 23,700 |
| Mar 2, 2026 | 1,116.00 | 1,180.00 | 1,116.00 | 1,141.00 | 1,141.00 | -0.44% | 28,500 |
| Feb 27, 2026 | 1,162.00 | 1,174.00 | 1,141.00 | 1,146.00 | 1,146.00 | -1.72% | 13,900 |
| Feb 26, 2026 | 1,108.00 | 1,176.00 | 1,108.00 | 1,166.00 | 1,166.00 | 5.52% | 27,800 |
| Feb 25, 2026 | 1,123.00 | 1,145.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.54% | 32,200 |
| Feb 24, 2026 | 1,161.00 | 1,170.00 | 1,109.00 | 1,111.00 | 1,111.00 | -4.88% | 50,400 |
| Feb 20, 2026 | 1,187.00 | 1,187.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.85% | 12,800 |
| Feb 19, 2026 | 1,195.00 | 1,204.00 | 1,173.00 | 1,190.00 | 1,190.00 | -0.34% | 13,900 |
| Feb 18, 2026 | 1,187.00 | 1,204.00 | 1,187.00 | 1,194.00 | 1,194.00 | 0.34% | 20,100 |
| Feb 17, 2026 | 1,152.00 | 1,196.00 | 1,152.00 | 1,190.00 | 1,190.00 | 3.48% | 30,100 |
| Feb 16, 2026 | 1,202.00 | 1,231.00 | 1,147.00 | 1,150.00 | 1,150.00 | -4.17% | 62,600 |
| Feb 13, 2026 | 1,211.00 | 1,225.00 | 1,185.00 | 1,200.00 | 1,200.00 | -1.64% | 49,600 |
| Feb 12, 2026 | 1,153.00 | 1,240.00 | 1,153.00 | 1,220.00 | 1,220.00 | 5.90% | 71,700 |
| Feb 10, 2026 | 1,139.00 | 1,164.00 | 1,139.00 | 1,152.00 | 1,152.00 | 0.70% | 24,600 |
| Feb 9, 2026 | 1,148.00 | 1,164.00 | 1,143.00 | 1,144.00 | 1,144.00 | -0.26% | 26,400 |
| Feb 6, 2026 | 1,168.00 | 1,170.00 | 1,140.00 | 1,147.00 | 1,147.00 | -1.97% | 33,700 |
| Feb 5, 2026 | 1,161.00 | 1,198.00 | 1,161.00 | 1,170.00 | 1,170.00 | 0.26% | 53,300 |
| Feb 4, 2026 | 1,179.00 | 1,185.00 | 1,166.00 | 1,167.00 | 1,167.00 | -1.52% | 40,300 |
| Feb 3, 2026 | 1,175.00 | 1,195.00 | 1,172.00 | 1,185.00 | 1,185.00 | 1.11% | 30,800 |
| Feb 2, 2026 | 1,189.00 | 1,203.00 | 1,163.00 | 1,172.00 | 1,172.00 | -2.74% | 67,300 |
| Jan 30, 2026 | 1,225.00 | 1,233.00 | 1,193.00 | 1,205.00 | 1,205.00 | -1.55% | 74,200 |
| Jan 29, 2026 | 1,110.00 | 1,226.00 | 1,110.00 | 1,224.00 | 1,224.00 | 9.29% | 183,600 |
| Jan 28, 2026 | 1,170.00 | 1,189.00 | 1,100.00 | 1,120.00 | 1,120.00 | -6.67% | 237,500 |
| Jan 27, 2026 | 1,313.00 | 1,340.00 | 1,200.00 | 1,200.00 | 1,200.00 | -20.16% | 749,000 |
| Jan 26, 2026 | 1,585.00 | 1,640.00 | 1,503.00 | 1,503.00 | 1,503.00 | -5.53% | 63,800 |
| Jan 23, 2026 | 1,549.00 | 1,593.00 | 1,549.00 | 1,591.00 | 1,591.00 | 2.98% | 13,200 |
| Jan 22, 2026 | 1,515.00 | 1,546.00 | 1,514.00 | 1,545.00 | 1,545.00 | 3.00% | 13,300 |
| Jan 21, 2026 | 1,520.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,500.00 | -0.46% | 6,400 |
| Jan 20, 2026 | 1,517.00 | 1,528.00 | 1,505.00 | 1,507.00 | 1,507.00 | -0.66% | 5,000 |
| Jan 19, 2026 | 1,538.00 | 1,538.00 | 1,509.00 | 1,517.00 | 1,517.00 | -0.20% | 2,700 |
| Jan 16, 2026 | 1,545.00 | 1,545.00 | 1,480.00 | 1,520.00 | 1,520.00 | 1.27% | 17,800 |
| Jan 15, 2026 | 1,484.00 | 1,516.00 | 1,480.00 | 1,501.00 | 1,501.00 | 1.08% | 9,300 |
| Jan 14, 2026 | 1,535.00 | 1,547.00 | 1,485.00 | 1,485.00 | 1,485.00 | -3.63% | 22,400 |