Skip to main content
BRONCO BILLY Co.,LTD. (TYO:3091)
Japan flag Japan · Delayed Price · Currency is JPY
4,155.00
+35.00 (0.85%)
Apr 28, 2026, 3:30 PM JST

BRONCO BILLY Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,110.004,180.004,095.004,155.004,155.000.85%49,900
Apr 27, 20264,100.004,165.004,080.004,120.004,120.000.12%40,900
Apr 24, 20264,220.004,255.004,090.004,115.004,115.00-1.56%49,800
Apr 23, 20264,305.004,330.004,140.004,180.004,180.00-3.80%109,900
Apr 22, 20264,760.004,780.004,320.004,345.004,345.000.12%237,500
Apr 21, 20264,450.004,460.004,340.004,340.004,340.00-2.47%60,400
Apr 20, 20264,450.004,470.004,385.004,450.004,450.001.60%46,300
Apr 17, 20264,370.004,410.004,370.004,380.004,380.000.11%21,700
Apr 16, 20264,380.004,415.004,360.004,375.004,375.00-0.11%22,000
Apr 15, 20264,380.004,430.004,360.004,380.004,380.000.11%19,900
Apr 14, 20264,430.004,460.004,355.004,375.004,375.00-1.02%23,200
Apr 13, 20264,440.004,475.004,410.004,420.004,420.00-0.56%18,900
Apr 10, 20264,500.004,520.004,430.004,445.004,445.00-1.00%26,500
Apr 9, 20264,560.004,615.004,480.004,490.004,490.00-1.86%33,400
Apr 8, 20264,575.004,625.004,545.004,575.004,575.000.33%34,900
Apr 7, 20264,535.004,560.004,510.004,560.004,560.000.55%20,200
Apr 6, 20264,505.004,540.004,475.004,535.004,535.001.00%28,200
Apr 3, 20264,425.004,500.004,425.004,490.004,490.000.90%19,800
Apr 2, 20264,495.004,545.004,445.004,450.004,450.00-0.67%30,700
Apr 1, 20264,465.004,485.004,410.004,480.004,480.001.82%28,900
Mar 31, 20264,515.004,540.004,400.004,400.004,400.00-2.55%43,400
Mar 30, 20264,570.004,570.004,475.004,515.004,515.00-1.53%52,400
Mar 27, 20264,500.004,610.004,500.004,585.004,585.001.89%55,700
Mar 26, 20264,430.004,500.004,420.004,500.004,500.001.01%38,900
Mar 25, 20264,320.004,485.004,320.004,455.004,455.003.36%59,900
Mar 24, 20264,265.004,320.004,195.004,310.004,310.002.38%23,200
Mar 23, 20264,230.004,235.004,180.004,210.004,210.00-0.71%25,100
Mar 19, 20264,300.004,300.004,240.004,240.004,240.00-1.40%23,800
Mar 18, 20264,290.004,305.004,265.004,300.004,300.000.23%21,000
Mar 17, 20264,260.004,325.004,260.004,290.004,290.001.42%20,400
Mar 16, 20264,240.004,270.004,220.004,230.004,230.00-0.82%29,600
Mar 13, 20264,255.004,315.004,255.004,265.004,265.00-0.81%29,400
Mar 12, 20264,350.004,360.004,270.004,300.004,300.00-1.15%22,500
Mar 11, 20264,350.004,390.004,310.004,350.004,350.000.69%31,700
Mar 10, 20264,365.004,435.004,300.004,320.004,320.00-0.58%55,600
Mar 9, 20264,185.004,350.004,125.004,345.004,345.002.12%79,100
Mar 6, 20264,190.004,255.004,140.004,255.004,255.001.79%31,600
Mar 5, 20264,130.004,280.004,130.004,180.004,180.002.96%65,200
Mar 4, 20264,020.004,095.003,995.004,060.004,060.00-0.73%51,500
Mar 3, 20264,175.004,175.004,090.004,090.004,090.00-2.39%54,800
Mar 2, 20264,175.004,210.004,165.004,190.004,190.00-0.59%58,500
Feb 27, 20264,090.004,220.004,090.004,215.004,215.003.06%76,700
Feb 26, 20264,050.004,100.004,030.004,090.004,090.000.99%61,100
Feb 25, 20264,015.004,065.004,010.004,050.004,050.000.37%41,800
Feb 24, 20263,940.004,035.003,935.004,035.004,035.002.41%79,100
Feb 20, 20263,955.003,980.003,930.003,940.003,940.00-1.25%32,300
Feb 19, 20263,975.003,990.003,950.003,990.003,990.000.50%32,100
Feb 18, 20263,935.003,975.003,935.003,970.003,970.001.02%26,700
Feb 17, 20263,965.003,965.003,930.003,930.003,930.00-1.01%19,500
Feb 16, 20263,930.003,970.003,925.003,970.003,970.000.25%30,400
Feb 13, 20263,960.003,975.003,920.003,960.003,960.00-39,500
Feb 12, 20263,930.003,960.003,930.003,960.003,960.000.89%51,000
Feb 10, 20263,915.003,930.003,905.003,925.003,925.000.38%23,500
Feb 9, 20263,900.003,920.003,880.003,910.003,910.000.64%31,500
Feb 6, 20263,910.003,920.003,855.003,885.003,885.000.26%27,500
Feb 5, 20263,840.003,885.003,835.003,875.003,875.001.71%34,600
Feb 4, 20263,805.003,835.003,800.003,810.003,810.00-27,000
Feb 3, 20263,805.003,840.003,795.003,810.003,810.000.40%23,800
Feb 2, 20263,850.003,855.003,795.003,795.003,795.00-0.91%33,300
Jan 30, 20263,835.003,835.003,795.003,830.003,830.00-0.13%29,900
Jan 29, 20263,810.003,860.003,810.003,835.003,835.001.05%61,200
Jan 28, 20263,780.003,815.003,760.003,795.003,795.000.40%42,800
Jan 27, 20263,830.003,845.003,780.003,780.003,780.00-1.69%50,700
Jan 26, 20263,895.003,905.003,820.003,845.003,845.00-1.16%41,500
Jan 23, 20263,885.003,935.003,885.003,890.003,890.00-0.77%29,500
Jan 22, 20263,875.003,925.003,840.003,920.003,920.002.48%62,200
Jan 21, 20263,960.003,970.003,825.003,825.003,825.00-3.16%171,700
Jan 20, 20263,930.003,955.003,920.003,950.003,950.000.64%137,400
Jan 19, 20263,920.003,930.003,890.003,925.003,925.000.13%40,900
Jan 16, 20263,890.003,920.003,875.003,920.003,920.000.13%32,000
Jan 15, 20263,890.003,940.003,890.003,915.003,915.001.42%67,000
Jan 14, 20263,825.003,860.003,820.003,860.003,860.000.92%30,100
Jan 13, 20263,870.003,875.003,795.003,825.003,825.00-0.91%42,000
Jan 9, 20263,860.003,885.003,850.003,860.003,860.000.78%34,900
Jan 8, 20263,835.003,860.003,820.003,830.003,830.000.39%45,100
Jan 7, 20263,785.003,830.003,760.003,815.003,815.001.06%54,200
Jan 6, 20263,785.003,800.003,765.003,775.003,775.00-30,300
Jan 5, 20263,785.003,800.003,765.003,775.003,775.00-0.26%41,300
Dec 30, 20253,805.003,810.003,770.003,785.003,785.00-0.39%47,800
Dec 29, 20253,790.003,850.003,765.003,800.003,800.00-3.92%201,800
Dec 26, 20253,960.003,965.003,950.003,955.003,940.000.13%94,000
Dec 25, 20253,920.003,950.003,920.003,950.003,935.020.89%29,800
Dec 24, 20253,900.003,920.003,900.003,915.003,900.150.38%25,900
Dec 23, 20253,935.003,935.003,895.003,900.003,885.21-0.26%50,200
Dec 22, 20253,935.003,945.003,905.003,910.003,895.17-0.26%29,400
Dec 19, 20253,915.003,935.003,915.003,920.003,905.130.26%31,300
Dec 18, 20253,890.003,930.003,890.003,910.003,895.170.64%18,400
Dec 17, 20253,905.003,915.003,885.003,885.003,870.27-0.51%25,300
Dec 16, 20253,925.003,945.003,905.003,905.003,890.19-0.51%24,000
Dec 15, 20253,945.003,960.003,920.003,925.003,910.110.38%37,600
Dec 12, 20253,920.003,945.003,910.003,910.003,895.170.26%33,200
Dec 11, 20253,915.003,925.003,895.003,900.003,885.21-0.38%22,400
Dec 10, 20253,905.003,930.003,905.003,915.003,900.150.77%25,600
Dec 9, 20253,905.003,910.003,875.003,885.003,870.27-0.51%22,200
Dec 8, 20253,900.003,930.003,900.003,905.003,890.190.13%27,000
Dec 5, 20253,890.003,920.003,880.003,900.003,885.21-29,800
Dec 4, 20253,935.003,945.003,890.003,900.003,885.21-0.64%43,200
Dec 3, 20253,950.003,965.003,915.003,925.003,910.11-0.76%27,100
Dec 2, 20253,975.003,975.003,925.003,955.003,940.000.13%24,500
Dec 1, 20253,975.003,990.003,950.003,950.003,935.02-0.88%31,800