B-Lot Company Limited - 3452.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,704	1,679	1,679	1,725	1,674	160,200
August 21, 2025	1,683	1,704	1,704	1,713	1,669	154,100
August 20, 2025	1,640	1,682	1,682	1,704	1,628	179,600
August 19, 2025	1,617	1,644	1,644	1,656	1,615	174,400
August 18, 2025	1,622	1,630	1,630	1,642	1,610	118,500
August 15, 2025	1,619	1,607	1,607	1,630	1,570	419,200
August 14, 2025	1,547	1,579	1,579	1,585	1,536	212,700
August 13, 2025	1,546	1,543	1,543	1,548	1,526	84,700
August 12, 2025	1,549	1,538	1,538	1,558	1,538	82,600
August 08, 2025	1,545	1,549	1,549	1,556	1,539	68,900
August 07, 2025	1,533	1,545	1,545	1,546	1,532	78,100
August 06, 2025	1,521	1,533	1,533	1,533	1,518	59,300
August 05, 2025	1,502	1,514	1,514	1,514	1,495	50,000
August 04, 2025	1,479	1,495	1,495	1,502	1,479	75,300
August 01, 2025	1,473	1,494	1,494	1,497	1,473	86,700
July 31, 2025	1,454	1,472	1,472	1,475	1,450	75,400
July 30, 2025	1,448	1,450	1,450	1,456	1,442	40,700
July 29, 2025	1,448	1,442	1,442	1,458	1,438	60,600
July 28, 2025	1,438	1,444	1,444	1,453	1,432	45,900
July 25, 2025	1,419	1,436	1,436	1,444	1,410	60,700
July 24, 2025	1,426	1,420	1,420	1,432	1,414	66,400
July 23, 2025	1,428	1,425	1,425	1,439	1,415	62,100
July 22, 2025	1,419	1,426	1,426	1,435	1,411	43,700
July 18, 2025	1,451	1,419	1,419	1,452	1,415	72,200
July 17, 2025	1,416	1,440	1,440	1,449	1,412	44,000
July 16, 2025	1,427	1,420	1,420	1,465	1,418	82,300
July 15, 2025	1,438	1,426	1,426	1,455	1,422	77,300
July 14, 2025	1,436	1,429	1,429	1,438	1,417	46,300
July 11, 2025	1,414	1,436	1,436	1,438	1,414	73,600
July 10, 2025	1,404	1,414	1,414	1,414	1,401	33,200
July 09, 2025	1,415	1,408	1,408	1,416	1,405	53,200
July 08, 2025	1,380	1,407	1,407	1,412	1,380	66,200
July 07, 2025	1,390	1,380	1,380	1,390	1,375	30,600
July 04, 2025	1,361	1,386	1,386	1,390	1,361	76,600
July 03, 2025	1,370	1,365	1,365	1,372	1,355	32,000
July 02, 2025	1,359	1,360	1,360	1,370	1,352	35,100
July 01, 2025	1,402	1,368	1,368	1,418	1,363	67,400
June 30, 2025	1,408	1,397	1,397	1,423	1,397	85,500
June 27, 2025	1,372	1,398	1,398	1,404	1,370	94,200
June 26, 2025	1,370	1,368	1,368	1,379	1,362	46,500
June 25, 2025	1,375	1,370	1,370	1,376	1,355	69,000
June 24, 2025	1,379	1,378	1,378	1,394	1,376	46,200
June 23, 2025	1,401	1,377	1,377	1,413	1,372	74,700
June 20, 2025	1,387	1,401	1,401	1,408	1,369	109,900
June 19, 2025	1,379	1,394	1,394	1,397	1,379	80,400
June 18, 2025	1,358	1,379	1,379	1,390	1,358	76,000
June 17, 2025	1,336	1,354	1,354	1,357	1,336	42,900
June 16, 2025	1,332	1,336	1,336	1,343	1,325	74,200
June 13, 2025	1,357	1,330	1,330	1,366	1,323	86,100
June 12, 2025	1,355	1,358	1,358	1,384	1,347	136,600
June 11, 2025	1,311	1,355	1,355	1,356	1,310	161,900
June 10, 2025	1,288	1,310	1,310	1,310	1,284	122,900
June 09, 2025	1,270	1,286	1,286	1,299	1,265	155,300
June 06, 2025	1,239	1,267	1,267	1,275	1,238	96,200
June 05, 2025	1,248	1,239	1,239	1,255	1,238	55,400
June 04, 2025	1,246	1,250	1,250	1,258	1,246	35,400
June 03, 2025	1,269	1,249	1,249	1,272	1,243	76,500
June 02, 2025	1,259	1,269	1,269	1,272	1,249	85,200
May 30, 2025	1,241	1,257	1,257	1,260	1,241	49,100
May 29, 2025	1,245	1,249	1,249	1,249	1,229	88,200

B-Lot Company Limited (3452.T) JPX