BBD Initiative Inc. (TYO:5259)
Japan · Delayed Price · Currency is JPY 1,591.00
+46.00 (2.98%)
At close: Jan 23, 2026
BBD Initiative Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,553.00 | 1,555.00 | 1,524.00 | 1,541.00 | 1,541.00 | -0.58% | 7,300 |
| Jan 9, 2026 | 1,540.00 | 1,555.00 | 1,532.00 | 1,550.00 | 1,550.00 | 1.57% | 4,600 |
| Jan 8, 2026 | 1,545.00 | 1,550.00 | 1,526.00 | 1,526.00 | 1,526.00 | -1.23% | 5,000 |
| Jan 7, 2026 | 1,526.00 | 1,545.00 | 1,518.00 | 1,545.00 | 1,545.00 | 2.79% | 6,500 |
| Jan 6, 2026 | 1,517.00 | 1,529.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.20% | 8,800 |
| Jan 5, 2026 | 1,472.00 | 1,523.00 | 1,472.00 | 1,500.00 | 1,500.00 | 2.32% | 12,000 |
| Dec 30, 2025 | 1,498.00 | 1,507.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.74% | 8,700 |
| Dec 29, 2025 | 1,397.00 | 1,499.00 | 1,397.00 | 1,492.00 | 1,492.00 | 6.80% | 15,800 |
| Dec 26, 2025 | 1,400.00 | 1,419.00 | 1,389.00 | 1,397.00 | 1,397.00 | -0.92% | 26,200 |
| Dec 25, 2025 | 1,424.00 | 1,425.00 | 1,407.00 | 1,410.00 | 1,410.00 | -0.07% | 11,100 |
| Dec 24, 2025 | 1,398.00 | 1,411.00 | 1,395.00 | 1,411.00 | 1,411.00 | 1.07% | 6,000 |
| Dec 23, 2025 | 1,398.00 | 1,410.00 | 1,395.00 | 1,396.00 | 1,396.00 | -0.50% | 10,700 |
| Dec 22, 2025 | 1,386.00 | 1,427.00 | 1,384.00 | 1,403.00 | 1,403.00 | 0.36% | 16,400 |
| Dec 19, 2025 | 1,427.00 | 1,431.00 | 1,398.00 | 1,398.00 | 1,398.00 | -2.10% | 11,700 |
| Dec 18, 2025 | 1,434.00 | 1,451.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.42% | 8,400 |
| Dec 17, 2025 | 1,425.00 | 1,436.00 | 1,422.00 | 1,434.00 | 1,434.00 | 0.56% | 7,800 |
| Dec 16, 2025 | 1,433.00 | 1,450.00 | 1,420.00 | 1,426.00 | 1,426.00 | -1.66% | 10,200 |
| Dec 15, 2025 | 1,461.00 | 1,465.00 | 1,420.00 | 1,450.00 | 1,450.00 | -0.96% | 12,400 |
| Dec 12, 2025 | 1,490.00 | 1,506.00 | 1,464.00 | 1,464.00 | 1,464.00 | -2.07% | 12,400 |
| Dec 11, 2025 | 1,522.00 | 1,522.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.77% | 5,100 |
| Dec 10, 2025 | 1,506.00 | 1,524.00 | 1,493.00 | 1,522.00 | 1,522.00 | 1.00% | 5,400 |
| Dec 9, 2025 | 1,512.00 | 1,513.00 | 1,492.00 | 1,507.00 | 1,507.00 | 0.40% | 4,100 |
| Dec 8, 2025 | 1,530.00 | 1,530.00 | 1,497.00 | 1,501.00 | 1,501.00 | -1.51% | 4,000 |
| Dec 5, 2025 | 1,520.00 | 1,524.00 | 1,492.00 | 1,524.00 | 1,524.00 | 2.08% | 5,200 |
| Dec 4, 2025 | 1,511.00 | 1,547.00 | 1,491.00 | 1,493.00 | 1,493.00 | -1.13% | 5,200 |
| Dec 3, 2025 | 1,453.00 | 1,515.00 | 1,453.00 | 1,510.00 | 1,510.00 | 2.65% | 6,800 |
| Dec 2, 2025 | 1,536.00 | 1,536.00 | 1,462.00 | 1,471.00 | 1,471.00 | -4.42% | 6,400 |
| Dec 1, 2025 | 1,572.00 | 1,572.00 | 1,536.00 | 1,539.00 | 1,539.00 | -1.97% | 3,400 |
| Nov 28, 2025 | 1,554.00 | 1,570.00 | 1,554.00 | 1,570.00 | 1,570.00 | - | 2,800 |
| Nov 27, 2025 | 1,551.00 | 1,571.00 | 1,543.00 | 1,570.00 | 1,570.00 | 1.23% | 9,400 |
| Nov 26, 2025 | 1,558.00 | 1,560.00 | 1,535.00 | 1,551.00 | 1,551.00 | 0.98% | 5,000 |
| Nov 25, 2025 | 1,536.00 | 1,549.00 | 1,506.00 | 1,536.00 | 1,536.00 | -0.71% | 6,600 |
| Nov 21, 2025 | 1,486.00 | 1,550.00 | 1,486.00 | 1,547.00 | 1,547.00 | 3.69% | 8,600 |
| Nov 20, 2025 | 1,521.00 | 1,526.00 | 1,466.00 | 1,492.00 | 1,492.00 | 2.12% | 8,500 |
| Nov 19, 2025 | 1,390.00 | 1,485.00 | 1,390.00 | 1,461.00 | 1,461.00 | 2.89% | 23,400 |
| Nov 18, 2025 | 1,450.00 | 1,456.00 | 1,365.00 | 1,420.00 | 1,420.00 | -3.34% | 43,000 |
| Nov 17, 2025 | 1,589.00 | 1,589.00 | 1,459.00 | 1,469.00 | 1,469.00 | -11.98% | 57,200 |
| Nov 14, 2025 | 1,669.00 | 1,675.00 | 1,665.00 | 1,669.00 | 1,669.00 | -0.95% | 3,400 |
| Nov 13, 2025 | 1,657.00 | 1,685.00 | 1,657.00 | 1,685.00 | 1,685.00 | 1.69% | 2,800 |
| Nov 12, 2025 | 1,674.00 | 1,674.00 | 1,656.00 | 1,657.00 | 1,657.00 | -0.48% | 1,300 |
| Nov 11, 2025 | 1,670.00 | 1,688.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.18% | 4,300 |
| Nov 10, 2025 | 1,650.00 | 1,672.00 | 1,650.00 | 1,662.00 | 1,662.00 | -0.42% | 2,300 |