Banners Co., Ltd. (TYO:3011)
Japan
· Delayed Price · Currency is JPY 159.00
-4.00 (-2.45%)
Apr 28, 2026, 3:30 PM JST
Banners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 165.00 | 165.00 | 159.00 | 159.00 | 159.00 | -2.45% | 94,000 |
| Apr 27, 2026 | 199.00 | 199.00 | 161.00 | 163.00 | 163.00 | -14.21% | 608,800 |
| Apr 24, 2026 | 158.00 | 190.00 | 158.00 | 190.00 | 190.00 | 20.25% | 184,800 |
| Apr 23, 2026 | 158.00 | 161.00 | 156.00 | 158.00 | 158.00 | -1.86% | 33,200 |
| Apr 22, 2026 | 166.00 | 166.00 | 160.00 | 161.00 | 161.00 | -3.01% | 63,000 |
| Apr 21, 2026 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | -2.92% | 19,700 |
| Apr 20, 2026 | 169.00 | 172.00 | 167.00 | 171.00 | 171.00 | 1.79% | 28,700 |
| Apr 17, 2026 | 169.00 | 170.00 | 166.00 | 168.00 | 168.00 | -0.59% | 22,400 |
| Apr 16, 2026 | 169.00 | 170.00 | 167.00 | 169.00 | 169.00 | - | 18,900 |
| Apr 15, 2026 | 170.00 | 171.00 | 166.00 | 169.00 | 169.00 | -0.59% | 33,500 |
| Apr 14, 2026 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.59% | 31,600 |
| Apr 13, 2026 | 175.00 | 176.00 | 168.00 | 169.00 | 169.00 | -3.98% | 58,900 |
| Apr 10, 2026 | 172.00 | 194.00 | 172.00 | 176.00 | 176.00 | 2.92% | 508,100 |
| Apr 9, 2026 | 170.00 | 184.00 | 167.00 | 171.00 | 171.00 | 0.59% | 130,900 |
| Apr 8, 2026 | 168.00 | 171.00 | 166.00 | 170.00 | 170.00 | 1.80% | 45,400 |
| Apr 7, 2026 | 171.00 | 174.00 | 165.00 | 167.00 | 167.00 | -1.18% | 101,700 |
| Apr 6, 2026 | 182.00 | 184.00 | 168.00 | 169.00 | 169.00 | -7.65% | 212,100 |
| Apr 3, 2026 | 170.00 | 214.00 | 168.00 | 183.00 | 183.00 | 8.28% | 1,092,500 |
| Apr 2, 2026 | 171.00 | 174.00 | 166.00 | 169.00 | 169.00 | -0.59% | 145,200 |
| Apr 1, 2026 | 189.00 | 189.00 | 168.00 | 170.00 | 170.00 | -7.61% | 276,700 |
| Mar 31, 2026 | 229.00 | 265.00 | 182.00 | 184.00 | 184.00 | -19.65% | 1,116,900 |
| Mar 30, 2026 | 169.00 | 229.00 | 161.00 | 229.00 | 229.00 | 24.46% | 210,300 |
| Mar 27, 2026 | 179.00 | 197.00 | 179.00 | 184.00 | 179.00 | 2.22% | 168,200 |
| Mar 26, 2026 | 181.00 | 181.00 | 174.00 | 180.00 | 175.11 | -0.55% | 73,000 |
| Mar 25, 2026 | 180.00 | 183.00 | 169.00 | 181.00 | 176.08 | - | 250,800 |
| Mar 24, 2026 | 165.00 | 187.00 | 160.00 | 181.00 | 176.08 | 12.42% | 328,000 |
| Mar 23, 2026 | 150.00 | 166.00 | 149.00 | 161.00 | 156.63 | 6.62% | 252,300 |
| Mar 19, 2026 | 150.00 | 152.00 | 150.00 | 151.00 | 146.90 | -0.66% | 8,200 |
| Mar 18, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 147.87 | 0.66% | 6,700 |
| Mar 17, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 146.90 | - | 1,100 |
| Mar 16, 2026 | 151.00 | 153.00 | 150.00 | 151.00 | 146.90 | 0.67% | 6,300 |
| Mar 13, 2026 | 150.00 | 152.00 | 150.00 | 150.00 | 145.92 | -0.66% | 2,800 |
| Mar 12, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 146.90 | -0.66% | 6,200 |
| Mar 11, 2026 | 152.00 | 153.00 | 151.00 | 152.00 | 147.87 | 1.33% | 11,300 |
| Mar 10, 2026 | 151.00 | 152.00 | 149.00 | 150.00 | 145.92 | 0.67% | 12,300 |
| Mar 9, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 144.95 | -1.97% | 20,300 |
| Mar 6, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 147.87 | 1.33% | 4,900 |
| Mar 5, 2026 | 150.00 | 153.00 | 150.00 | 150.00 | 145.92 | 1.35% | 15,000 |
| Mar 4, 2026 | 149.00 | 150.00 | 147.00 | 148.00 | 143.98 | -1.99% | 20,400 |
| Mar 3, 2026 | 154.00 | 156.00 | 149.00 | 151.00 | 146.90 | -1.95% | 57,400 |
| Mar 2, 2026 | 155.00 | 156.00 | 154.00 | 154.00 | 149.82 | -1.28% | 26,600 |
| Feb 27, 2026 | 157.00 | 157.00 | 154.00 | 156.00 | 151.76 | - | 6,500 |
| Feb 26, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 151.76 | -0.64% | 3,300 |
| Feb 25, 2026 | 158.00 | 158.00 | 156.00 | 157.00 | 152.73 | -0.63% | 7,000 |
| Feb 24, 2026 | 156.00 | 158.00 | 155.00 | 158.00 | 153.71 | 1.94% | 15,100 |
| Feb 20, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 150.79 | - | 2,600 |
| Feb 19, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 150.79 | - | 3,600 |
| Feb 18, 2026 | 154.00 | 156.00 | 154.00 | 155.00 | 150.79 | 0.65% | 9,300 |
| Feb 17, 2026 | 155.00 | 156.00 | 154.00 | 154.00 | 149.82 | -0.65% | 16,500 |
| Feb 16, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 150.79 | 1.31% | 9,700 |
| Feb 13, 2026 | 154.00 | 155.00 | 152.00 | 153.00 | 148.84 | -0.65% | 22,800 |
| Feb 12, 2026 | 154.00 | 157.00 | 154.00 | 154.00 | 149.82 | - | 20,200 |
| Feb 10, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 149.82 | 0.65% | 14,700 |
| Feb 9, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 148.84 | - | 9,300 |
| Feb 6, 2026 | 153.00 | 154.00 | 152.00 | 153.00 | 148.84 | - | 26,500 |
| Feb 5, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 148.84 | -1.29% | 28,400 |
| Feb 4, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 150.79 | - | 14,100 |
| Feb 3, 2026 | 156.00 | 157.00 | 155.00 | 155.00 | 150.79 | -0.64% | 12,700 |
| Feb 2, 2026 | 155.00 | 158.00 | 155.00 | 156.00 | 151.76 | 0.65% | 27,100 |
| Jan 30, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 150.79 | -0.64% | 25,300 |
| Jan 29, 2026 | 153.00 | 156.00 | 152.00 | 156.00 | 151.76 | 1.96% | 28,400 |
| Jan 28, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 148.84 | -0.65% | 8,800 |
| Jan 27, 2026 | 154.00 | 155.00 | 154.00 | 154.00 | 149.82 | -0.65% | 18,700 |
| Jan 26, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 150.79 | -1.27% | 10,900 |
| Jan 23, 2026 | 153.00 | 158.00 | 153.00 | 157.00 | 152.73 | 2.61% | 51,200 |
| Jan 22, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 148.84 | - | 5,500 |
| Jan 21, 2026 | 153.00 | 154.00 | 153.00 | 153.00 | 148.84 | -0.65% | 9,400 |
| Jan 20, 2026 | 154.00 | 154.00 | 153.00 | 154.00 | 149.82 | - | 8,500 |
| Jan 19, 2026 | 154.00 | 154.00 | 153.00 | 154.00 | 149.82 | - | 5,600 |
| Jan 16, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 149.82 | 0.65% | 13,300 |
| Jan 15, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 148.84 | -0.65% | 6,200 |
| Jan 14, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 149.82 | - | 7,000 |
| Jan 13, 2026 | 154.00 | 154.00 | 152.00 | 154.00 | 149.82 | - | 10,000 |
| Jan 9, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 149.82 | - | 10,200 |
| Jan 8, 2026 | 155.00 | 155.00 | 153.00 | 154.00 | 149.82 | -0.65% | 15,000 |
| Jan 7, 2026 | 155.00 | 155.00 | 153.00 | 155.00 | 150.79 | - | 26,900 |
| Jan 6, 2026 | 155.00 | 155.00 | 153.00 | 155.00 | 150.79 | - | 24,200 |
| Jan 5, 2026 | 155.00 | 157.00 | 154.00 | 155.00 | 150.79 | 1.31% | 15,800 |
| Dec 30, 2025 | 154.00 | 155.00 | 153.00 | 153.00 | 148.84 | -0.65% | 4,500 |
| Dec 29, 2025 | 155.00 | 155.00 | 153.00 | 154.00 | 149.82 | 0.65% | 12,100 |
| Dec 26, 2025 | 154.00 | 154.00 | 152.00 | 153.00 | 148.84 | -0.65% | 13,900 |
| Dec 25, 2025 | 154.00 | 154.00 | 152.00 | 154.00 | 149.82 | 1.32% | 8,500 |
| Dec 24, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 147.87 | -1.30% | 13,900 |
| Dec 23, 2025 | 155.00 | 155.00 | 153.00 | 154.00 | 149.82 | - | 9,400 |
| Dec 22, 2025 | 157.00 | 157.00 | 154.00 | 154.00 | 149.82 | - | 13,400 |
| Dec 19, 2025 | 155.00 | 155.00 | 152.00 | 154.00 | 149.82 | - | 13,300 |
| Dec 18, 2025 | 154.00 | 154.00 | 153.00 | 154.00 | 149.82 | 0.65% | 11,900 |
| Dec 17, 2025 | 154.00 | 154.00 | 152.00 | 153.00 | 148.84 | - | 9,000 |
| Dec 16, 2025 | 154.00 | 159.00 | 151.00 | 153.00 | 148.84 | 0.66% | 49,600 |
| Dec 15, 2025 | 159.00 | 160.00 | 151.00 | 152.00 | 147.87 | -3.18% | 94,400 |
| Dec 12, 2025 | 160.00 | 160.00 | 157.00 | 157.00 | 152.73 | -1.26% | 10,700 |
| Dec 11, 2025 | 160.00 | 160.00 | 155.00 | 159.00 | 154.68 | - | 24,100 |
| Dec 10, 2025 | 159.00 | 160.00 | 157.00 | 159.00 | 154.68 | -0.63% | 15,300 |
| Dec 9, 2025 | 160.00 | 160.00 | 158.00 | 160.00 | 155.65 | - | 11,200 |
| Dec 8, 2025 | 162.00 | 162.00 | 157.00 | 160.00 | 155.65 | 1.91% | 36,500 |
| Dec 5, 2025 | 160.00 | 160.00 | 153.00 | 157.00 | 152.73 | 1.29% | 59,100 |
| Dec 4, 2025 | 160.00 | 162.00 | 154.00 | 155.00 | 150.79 | -1.90% | 45,300 |
| Dec 3, 2025 | 160.00 | 160.00 | 154.00 | 158.00 | 153.71 | 1.28% | 38,700 |
| Dec 2, 2025 | 151.00 | 159.00 | 150.00 | 156.00 | 151.76 | 4.00% | 52,900 |
| Dec 1, 2025 | 151.00 | 153.00 | 150.00 | 150.00 | 145.92 | - | 11,000 |