BroadBand Security, Inc. (4398.T) JPX

1,241.00

-12(-0.96%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,260	1,241	1,241	1,260	1,240	900
April 02, 2026	1,243	1,253	1,253	1,253	1,240	3,400
April 01, 2026	1,249	1,242	1,242	1,250	1,241	2,600
March 31, 2026	1,239	1,229	1,229	1,250	1,229	3,600
March 30, 2026	1,240	1,231	1,231	1,241	1,222	9,400
March 27, 2026	1,245	1,247	1,247	1,250	1,241	2,300
March 26, 2026	1,266	1,245	1,245	1,266	1,242	1,800
March 25, 2026	1,252	1,263	1,263	1,269	1,252	1,200
March 24, 2026	1,239	1,245	1,245	1,265	1,239	6,500
March 23, 2026	1,262	1,239	1,239	1,273	1,233	10,100
March 19, 2026	1,280	1,267	1,267	1,280	1,267	2,900
March 18, 2026	1,290	1,285	1,285	1,299	1,285	2,100
March 17, 2026	1,312	1,300	1,300	1,312	1,284	2,800
March 16, 2026	1,277	1,300	1,300	1,304	1,277	3,800
March 13, 2026	1,277	1,275	1,275	1,289	1,252	8,500
March 12, 2026	1,280	1,293	1,293	1,293	1,276	2,400
March 11, 2026	1,299	1,280	1,280	1,309	1,280	9,800
March 10, 2026	1,291	1,291	1,291	1,305	1,280	2,500
March 09, 2026	1,251	1,279	1,279	1,279	1,230	13,500
March 06, 2026	1,270	1,270	1,270	1,275	1,260	8,900
March 05, 2026	1,283	1,267	1,267	1,305	1,236	49,100
March 04, 2026	1,285	1,275	1,275	1,288	1,255	11,300
March 03, 2026	1,316	1,288	1,288	1,320	1,288	9,700
March 02, 2026	1,340	1,316	1,316	1,340	1,314	5,400
February 27, 2026	1,333	1,343	1,343	1,356	1,333	5,200
February 26, 2026	1,309	1,339	1,339	1,351	1,309	6,800
February 25, 2026	1,286	1,318	1,318	1,344	1,285	17,400
February 24, 2026	1,320	1,297	1,297	1,321	1,252	40,900
February 20, 2026	1,355	1,344	0	1,355	1,320	15,500
February 19, 2026	1,376	1,350	0	1,376	1,350	13,400
February 18, 2026	1,379	1,369	0	1,389	1,369	5,100
February 17, 2026	1,393	1,378	0	1,393	1,368	8,100
February 16, 2026	1,363	1,393	0	1,399	1,363	10,400
February 13, 2026	1,418	1,361	0	1,446	1,361	25,800
February 12, 2026	1,478	1,478	0	1,479	1,453	11,200
February 10, 2026	1,460	1,449	0	1,469	1,449	6,000
February 09, 2026	1,474	1,450	0	1,476	1,442	9,600
February 06, 2026	1,459	1,460	0	1,470	1,447	6,300
February 05, 2026	1,460	1,459	0	1,460	1,448	1,400
February 04, 2026	1,445	1,464	0	1,464	1,445	4,100
February 03, 2026	1,437	1,458	0	1,467	1,437	8,600
February 02, 2026	1,423	1,431	0	1,450	1,423	2,500
January 30, 2026	1,440	1,426	0	1,460	1,421	3,300
January 29, 2026	1,443	1,442	0	1,451	1,442	3,600
January 28, 2026	1,433	1,443	0	1,453	1,421	6,400
January 27, 2026	1,453	1,441	0	1,453	1,441	1,700
January 26, 2026	1,470	1,455	0	1,470	1,455	2,100
January 23, 2026	1,465	1,470	0	1,470	1,460	2,700
January 22, 2026	1,461	1,460	0	1,465	1,460	1,600
January 21, 2026	1,460	1,463	0	1,475	1,460	4,800
January 20, 2026	1,480	1,477	0	1,480	1,464	2,300
January 19, 2026	1,483	1,479	0	1,485	1,461	5,600
January 16, 2026	1,469	1,483	0	1,483	1,464	2,500
January 15, 2026	1,480	1,469	0	1,481	1,462	4,800
January 14, 2026	1,490	1,480	0	1,490	1,480	3,400
January 13, 2026	1,471	1,490	0	1,499	1,471	11,000
January 09, 2026	1,450	1,457	0	1,464	1,440	9,300
January 08, 2026	1,441	1,450	0	1,463	1,435	5,500
January 07, 2026	1,457	1,446	0	1,457	1,435	5,800
January 06, 2026	1,434	1,457	0	1,458	1,434	10,300