Batonz Co., Ltd. (TYO:554A)
Japan · Delayed Price · Currency is JPY 1,520.00
-60.00 (-3.80%)
At close: Jul 24, 2026
Batonz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,580.00 | 1,583.00 | 1,502.00 | 1,520.00 | 1,520.00 | -3.80% | 12,300 |
| Jul 23, 2026 | 1,505.00 | 1,610.00 | 1,505.00 | 1,580.00 | 1,580.00 | 5.76% | 35,500 |
| Jul 22, 2026 | 1,481.00 | 1,608.00 | 1,480.00 | 1,494.00 | 1,494.00 | 2.96% | 46,800 |
| Jul 21, 2026 | 1,424.00 | 1,452.00 | 1,385.00 | 1,451.00 | 1,451.00 | 1.90% | 6,900 |
| Jul 17, 2026 | 1,404.00 | 1,424.00 | 1,345.00 | 1,424.00 | 1,424.00 | -1.39% | 27,700 |
| Jul 16, 2026 | 1,466.00 | 1,466.00 | 1,400.00 | 1,444.00 | 1,444.00 | -0.14% | 13,700 |
| Jul 15, 2026 | 1,400.00 | 1,455.00 | 1,385.00 | 1,446.00 | 1,446.00 | 3.29% | 5,700 |
| Jul 14, 2026 | 1,392.00 | 1,406.00 | 1,362.00 | 1,400.00 | 1,400.00 | 0.57% | 10,100 |
| Jul 13, 2026 | 1,381.00 | 1,395.00 | 1,350.00 | 1,392.00 | 1,392.00 | 0.36% | 9,700 |
| Jul 10, 2026 | 1,400.00 | 1,410.00 | 1,373.00 | 1,387.00 | 1,387.00 | -0.86% | 7,600 |
| Jul 9, 2026 | 1,316.00 | 1,399.00 | 1,277.00 | 1,399.00 | 1,399.00 | 6.71% | 31,600 |
| Jul 8, 2026 | 1,351.00 | 1,357.00 | 1,311.00 | 1,311.00 | 1,311.00 | -3.53% | 12,500 |
| Jul 7, 2026 | 1,336.00 | 1,369.00 | 1,302.00 | 1,359.00 | 1,359.00 | 2.80% | 24,200 |
| Jul 6, 2026 | 1,335.00 | 1,352.00 | 1,310.00 | 1,322.00 | 1,322.00 | 0.92% | 20,400 |
| Jul 3, 2026 | 1,309.00 | 1,321.00 | 1,285.00 | 1,310.00 | 1,310.00 | 1.24% | 11,500 |
| Jul 2, 2026 | 1,324.00 | 1,324.00 | 1,249.00 | 1,294.00 | 1,294.00 | -0.46% | 47,800 |
| Jul 1, 2026 | 1,470.00 | 1,491.00 | 1,262.00 | 1,300.00 | 1,300.00 | -13.91% | 70,800 |
| Jun 30, 2026 | 1,487.00 | 1,513.00 | 1,450.00 | 1,510.00 | 1,510.00 | 3.07% | 12,700 |
| Jun 29, 2026 | 1,499.00 | 1,533.00 | 1,428.00 | 1,465.00 | 1,465.00 | -2.33% | 27,700 |
| Jun 26, 2026 | 1,578.00 | 1,582.00 | 1,470.00 | 1,500.00 | 1,500.00 | -4.94% | 31,100 |
| Jun 25, 2026 | 1,595.00 | 1,732.00 | 1,519.00 | 1,578.00 | 1,578.00 | 4.16% | 69,000 |
| Jun 24, 2026 | 1,438.00 | 1,520.00 | 1,434.00 | 1,515.00 | 1,515.00 | 5.21% | 17,200 |
| Jun 23, 2026 | 1,518.00 | 1,518.00 | 1,414.00 | 1,440.00 | 1,440.00 | -5.14% | 25,600 |
| Jun 22, 2026 | 1,498.00 | 1,570.00 | 1,460.00 | 1,518.00 | 1,518.00 | -1.30% | 28,200 |
| Jun 19, 2026 | 1,615.00 | 1,690.00 | 1,502.00 | 1,538.00 | 1,538.00 | -7.07% | 55,400 |
| Jun 18, 2026 | 1,581.00 | 1,749.00 | 1,416.00 | 1,655.00 | 1,655.00 | 3.44% | 134,800 |
| Jun 17, 2026 | 1,347.00 | 1,637.00 | 1,316.00 | 1,600.00 | 1,600.00 | 19.67% | 186,700 |
| Jun 16, 2026 | 1,229.00 | 1,360.00 | 1,163.00 | 1,337.00 | 1,337.00 | 11.51% | 50,200 |
| Jun 15, 2026 | 1,170.00 | 1,222.00 | 1,158.00 | 1,199.00 | 1,199.00 | 2.48% | 30,700 |
| Jun 12, 2026 | 1,167.00 | 1,212.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.85% | 22,200 |
| Jun 11, 2026 | 1,148.00 | 1,183.00 | 1,120.00 | 1,180.00 | 1,180.00 | 2.43% | 17,800 |
| Jun 10, 2026 | 1,182.00 | 1,182.00 | 1,117.00 | 1,152.00 | 1,152.00 | -2.54% | 27,000 |
| Jun 9, 2026 | 1,139.00 | 1,197.00 | 1,133.00 | 1,182.00 | 1,182.00 | 3.23% | 19,900 |
| Jun 8, 2026 | 1,125.00 | 1,164.00 | 1,089.00 | 1,145.00 | 1,145.00 | -4.50% | 26,500 |
| Jun 5, 2026 | 1,137.00 | 1,220.00 | 1,127.00 | 1,199.00 | 1,199.00 | 3.36% | 26,200 |
| Jun 4, 2026 | 1,165.00 | 1,186.00 | 1,131.00 | 1,160.00 | 1,160.00 | -0.43% | 26,100 |
| Jun 3, 2026 | 1,120.00 | 1,177.00 | 1,050.00 | 1,165.00 | 1,165.00 | 4.30% | 36,100 |
| Jun 2, 2026 | 1,067.00 | 1,117.00 | 1,020.00 | 1,117.00 | 1,117.00 | 4.69% | 26,900 |
| Jun 1, 2026 | 1,138.00 | 1,138.00 | 1,051.00 | 1,067.00 | 1,067.00 | -6.40% | 35,200 |
| May 29, 2026 | 1,133.00 | 1,159.00 | 1,105.00 | 1,140.00 | 1,140.00 | 0.44% | 38,600 |
| May 28, 2026 | 1,229.00 | 1,229.00 | 1,101.00 | 1,135.00 | 1,135.00 | -7.72% | 89,100 |
| May 27, 2026 | 1,315.00 | 1,322.00 | 1,228.00 | 1,230.00 | 1,230.00 | -6.82% | 60,200 |
| May 26, 2026 | 1,350.00 | 1,363.00 | 1,315.00 | 1,320.00 | 1,320.00 | -4.14% | 31,600 |
| May 25, 2026 | 1,409.00 | 1,530.00 | 1,375.00 | 1,377.00 | 1,377.00 | 2.00% | 100,100 |
| May 22, 2026 | 1,327.00 | 1,429.00 | 1,297.00 | 1,350.00 | 1,350.00 | 3.05% | 74,200 |
| May 21, 2026 | 1,345.00 | 1,364.00 | 1,303.00 | 1,310.00 | 1,310.00 | -0.38% | 47,200 |
| May 20, 2026 | 1,440.00 | 1,440.00 | 1,301.00 | 1,315.00 | 1,315.00 | -9.99% | 73,800 |
| May 19, 2026 | 1,540.00 | 1,555.00 | 1,461.00 | 1,461.00 | 1,461.00 | -4.01% | 66,900 |
| May 18, 2026 | 1,700.00 | 1,700.00 | 1,456.00 | 1,522.00 | 1,522.00 | -17.77% | 229,200 |
| May 15, 2026 | 1,901.00 | 1,920.00 | 1,768.00 | 1,851.00 | 1,851.00 | -2.58% | 96,500 |