Batonz Co., Ltd. (TYO:554A)
Japan · Delayed Price · Currency is JPY 1,519.00
+31.00 (2.08%)
Aug 19, 2026, 3:30 PM JST
Batonz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,462.00 | 1,579.00 | 1,460.00 | 1,532.00 | - | 2.96% | 12,100 |
| Aug 18, 2026 | 1,496.00 | 1,584.00 | 1,441.00 | 1,488.00 | 1,488.00 | 0.74% | 23,600 |
| Aug 17, 2026 | 1,354.00 | 1,496.00 | 1,340.00 | 1,477.00 | 1,477.00 | -4.95% | 35,200 |
| Aug 14, 2026 | 1,540.00 | 1,600.00 | 1,500.00 | 1,554.00 | 1,554.00 | 1.64% | 20,900 |
| Aug 13, 2026 | 1,501.00 | 1,536.00 | 1,476.00 | 1,529.00 | 1,529.00 | 2.07% | 11,700 |
| Aug 12, 2026 | 1,473.00 | 1,514.00 | 1,473.00 | 1,498.00 | 1,498.00 | 1.70% | 5,800 |
| Aug 10, 2026 | 1,521.00 | 1,521.00 | 1,440.00 | 1,473.00 | 1,473.00 | -1.21% | 7,200 |
| Aug 7, 2026 | 1,541.00 | 1,541.00 | 1,413.00 | 1,491.00 | 1,491.00 | -0.67% | 14,600 |
| Aug 6, 2026 | 1,499.00 | 1,525.00 | 1,475.00 | 1,501.00 | 1,501.00 | 2.11% | 9,300 |
| Aug 5, 2026 | 1,466.00 | 1,482.00 | 1,440.00 | 1,470.00 | 1,470.00 | 1.80% | 7,300 |
| Aug 4, 2026 | 1,400.00 | 1,484.00 | 1,390.00 | 1,444.00 | 1,444.00 | 3.36% | 8,400 |
| Aug 3, 2026 | 1,406.00 | 1,406.00 | 1,358.00 | 1,397.00 | 1,397.00 | 1.31% | 6,000 |
| Jul 31, 2026 | 1,367.00 | 1,410.00 | 1,339.00 | 1,379.00 | 1,379.00 | 0.88% | 13,900 |
| Jul 30, 2026 | 1,364.00 | 1,410.00 | 1,313.00 | 1,367.00 | 1,367.00 | -1.23% | 15,900 |
| Jul 29, 2026 | 1,471.00 | 1,471.00 | 1,370.00 | 1,384.00 | 1,384.00 | -3.96% | 19,900 |
| Jul 28, 2026 | 1,470.00 | 1,470.00 | 1,411.00 | 1,441.00 | 1,441.00 | -2.70% | 19,600 |
| Jul 27, 2026 | 1,536.00 | 1,536.00 | 1,470.00 | 1,481.00 | 1,481.00 | -2.57% | 11,900 |
| 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 |