B-Lot Company Limited (TYO:3452)
Japan
· Delayed Price · Currency is JPY 1,557.00
+27.00 (1.76%)
Mar 10, 2026, 3:30 PM JST
B-Lot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,549.00 | 1,566.00 | 1,540.00 | 1,560.00 | - | 1.96% | 29,400 |
| Mar 9, 2026 | 1,525.00 | 1,533.00 | 1,503.00 | 1,530.00 | 1,530.00 | -3.59% | 108,300 |
| Mar 6, 2026 | 1,575.00 | 1,590.00 | 1,563.00 | 1,587.00 | 1,587.00 | 0.76% | 67,400 |
| Mar 5, 2026 | 1,575.00 | 1,595.00 | 1,567.00 | 1,575.00 | 1,575.00 | 3.55% | 69,100 |
| Mar 4, 2026 | 1,540.00 | 1,559.00 | 1,502.00 | 1,521.00 | 1,521.00 | -3.73% | 114,600 |
| Mar 3, 2026 | 1,616.00 | 1,627.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.23% | 114,300 |
| Mar 2, 2026 | 1,621.00 | 1,638.00 | 1,607.00 | 1,616.00 | 1,616.00 | -1.94% | 131,100 |
| Feb 27, 2026 | 1,640.00 | 1,648.00 | 1,625.00 | 1,648.00 | 1,648.00 | 0.86% | 38,900 |
| Feb 26, 2026 | 1,619.00 | 1,650.00 | 1,615.00 | 1,634.00 | 1,634.00 | 1.49% | 92,300 |
| Feb 25, 2026 | 1,580.00 | 1,614.00 | 1,573.00 | 1,610.00 | 1,610.00 | 2.48% | 97,300 |
| Feb 24, 2026 | 1,592.00 | 1,608.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.87% | 66,600 |
| Feb 20, 2026 | 1,600.00 | 1,615.00 | 1,590.00 | 1,601.00 | 1,601.00 | -0.87% | 83,600 |
| Feb 19, 2026 | 1,590.00 | 1,616.00 | 1,582.00 | 1,615.00 | 1,615.00 | 1.57% | 58,700 |
| Feb 18, 2026 | 1,585.00 | 1,594.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.76% | 65,700 |
| Feb 17, 2026 | 1,622.00 | 1,622.00 | 1,575.00 | 1,578.00 | 1,578.00 | -2.95% | 128,600 |
| Feb 16, 2026 | 1,655.00 | 1,670.00 | 1,610.00 | 1,626.00 | 1,626.00 | 2.72% | 190,000 |
| Feb 13, 2026 | 1,600.00 | 1,610.00 | 1,579.00 | 1,583.00 | 1,583.00 | -1.68% | 97,900 |
| Feb 12, 2026 | 1,599.00 | 1,617.00 | 1,591.00 | 1,610.00 | 1,610.00 | 0.81% | 123,400 |
| Feb 10, 2026 | 1,566.00 | 1,597.00 | 1,558.00 | 1,597.00 | 1,597.00 | 2.31% | 98,300 |
| Feb 9, 2026 | 1,539.00 | 1,561.00 | 1,537.00 | 1,561.00 | 1,561.00 | 1.69% | 158,800 |
| Feb 6, 2026 | 1,521.00 | 1,535.00 | 1,508.00 | 1,535.00 | 1,535.00 | 0.59% | 61,500 |
| Feb 5, 2026 | 1,530.00 | 1,532.00 | 1,520.00 | 1,526.00 | 1,526.00 | -0.26% | 47,700 |
| Feb 4, 2026 | 1,510.00 | 1,536.00 | 1,506.00 | 1,530.00 | 1,530.00 | 0.86% | 70,300 |
| Feb 3, 2026 | 1,524.00 | 1,525.00 | 1,500.00 | 1,517.00 | 1,517.00 | - | 45,600 |
| Feb 2, 2026 | 1,506.00 | 1,526.00 | 1,502.00 | 1,517.00 | 1,517.00 | 1.13% | 108,300 |
| Jan 30, 2026 | 1,494.00 | 1,502.00 | 1,486.00 | 1,500.00 | 1,500.00 | 0.54% | 46,800 |
| Jan 29, 2026 | 1,480.00 | 1,496.00 | 1,467.00 | 1,492.00 | 1,492.00 | 0.13% | 65,200 |
| Jan 28, 2026 | 1,481.00 | 1,493.00 | 1,476.00 | 1,490.00 | 1,490.00 | -0.13% | 60,400 |
| Jan 27, 2026 | 1,478.00 | 1,493.00 | 1,469.00 | 1,492.00 | 1,492.00 | 0.74% | 90,600 |
| Jan 26, 2026 | 1,480.00 | 1,488.00 | 1,468.00 | 1,481.00 | 1,481.00 | -0.67% | 89,600 |
| Jan 23, 2026 | 1,495.00 | 1,503.00 | 1,487.00 | 1,491.00 | 1,491.00 | -0.73% | 76,800 |
| Jan 22, 2026 | 1,475.00 | 1,503.00 | 1,473.00 | 1,502.00 | 1,502.00 | 2.46% | 97,000 |
| Jan 21, 2026 | 1,491.00 | 1,491.00 | 1,463.00 | 1,466.00 | 1,466.00 | -2.72% | 152,200 |
| Jan 20, 2026 | 1,520.00 | 1,520.00 | 1,496.00 | 1,507.00 | 1,507.00 | -0.66% | 96,100 |
| Jan 19, 2026 | 1,507.00 | 1,525.00 | 1,497.00 | 1,517.00 | 1,517.00 | 0.66% | 113,500 |
| Jan 16, 2026 | 1,507.00 | 1,513.00 | 1,497.00 | 1,507.00 | 1,507.00 | -0.40% | 106,400 |
| Jan 15, 2026 | 1,489.00 | 1,520.00 | 1,487.00 | 1,513.00 | 1,513.00 | 1.54% | 132,200 |
| Jan 14, 2026 | 1,508.00 | 1,519.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.00% | 134,300 |
| Jan 13, 2026 | 1,535.00 | 1,545.00 | 1,504.00 | 1,505.00 | 1,505.00 | -1.83% | 154,800 |
| Jan 9, 2026 | 1,515.00 | 1,533.00 | 1,511.00 | 1,533.00 | 1,533.00 | 1.19% | 139,600 |
| Jan 8, 2026 | 1,505.00 | 1,520.00 | 1,505.00 | 1,515.00 | 1,515.00 | 0.73% | 77,000 |
| Jan 7, 2026 | 1,485.00 | 1,505.00 | 1,485.00 | 1,504.00 | 1,504.00 | 0.87% | 93,200 |
| Jan 6, 2026 | 1,479.00 | 1,495.00 | 1,479.00 | 1,491.00 | 1,491.00 | 0.81% | 126,900 |
| Jan 5, 2026 | 1,477.00 | 1,480.00 | 1,459.00 | 1,479.00 | 1,479.00 | 0.89% | 151,900 |
| Dec 30, 2025 | 1,474.00 | 1,483.00 | 1,460.00 | 1,466.00 | 1,466.00 | -0.68% | 162,700 |
| Dec 29, 2025 | 1,456.00 | 1,495.00 | 1,454.00 | 1,476.00 | 1,476.00 | -3.53% | 372,500 |
| Dec 26, 2025 | 1,533.00 | 1,540.00 | 1,523.00 | 1,530.00 | 1,457.00 | -0.13% | 539,400 |
| Dec 25, 2025 | 1,520.00 | 1,535.00 | 1,519.00 | 1,532.00 | 1,458.90 | 0.33% | 151,900 |
| Dec 24, 2025 | 1,520.00 | 1,539.00 | 1,515.00 | 1,527.00 | 1,454.14 | 0.33% | 211,600 |
| Dec 23, 2025 | 1,516.00 | 1,530.00 | 1,515.00 | 1,522.00 | 1,449.38 | 0.20% | 127,900 |
| Dec 22, 2025 | 1,516.00 | 1,524.00 | 1,511.00 | 1,519.00 | 1,446.52 | 0.26% | 185,500 |
| Dec 19, 2025 | 1,517.00 | 1,525.00 | 1,509.00 | 1,515.00 | 1,442.72 | - | 152,200 |
| Dec 18, 2025 | 1,515.00 | 1,522.00 | 1,507.00 | 1,515.00 | 1,442.72 | -0.33% | 130,400 |
| Dec 17, 2025 | 1,525.00 | 1,525.00 | 1,515.00 | 1,520.00 | 1,447.48 | 0.40% | 116,700 |
| Dec 16, 2025 | 1,516.00 | 1,524.00 | 1,502.00 | 1,514.00 | 1,441.76 | -1.43% | 152,700 |
| Dec 15, 2025 | 1,516.00 | 1,536.00 | 1,505.00 | 1,536.00 | 1,462.71 | 1.45% | 95,400 |
| Dec 12, 2025 | 1,510.00 | 1,523.00 | 1,500.00 | 1,514.00 | 1,441.76 | 1.07% | 89,800 |
| Dec 11, 2025 | 1,520.00 | 1,528.00 | 1,495.00 | 1,498.00 | 1,426.53 | -1.06% | 170,200 |
| Dec 10, 2025 | 1,510.00 | 1,521.00 | 1,505.00 | 1,514.00 | 1,441.76 | 0.07% | 62,300 |
| Dec 9, 2025 | 1,534.00 | 1,537.00 | 1,505.00 | 1,513.00 | 1,440.81 | -1.37% | 131,900 |
| Dec 8, 2025 | 1,529.00 | 1,541.00 | 1,526.00 | 1,534.00 | 1,460.81 | 0.13% | 90,600 |
| Dec 5, 2025 | 1,537.00 | 1,546.00 | 1,525.00 | 1,532.00 | 1,458.90 | -0.65% | 56,900 |
| Dec 4, 2025 | 1,532.00 | 1,544.00 | 1,528.00 | 1,542.00 | 1,468.43 | 0.65% | 82,600 |
| Dec 3, 2025 | 1,522.00 | 1,532.00 | 1,508.00 | 1,532.00 | 1,458.90 | 0.79% | 93,400 |
| Dec 2, 2025 | 1,535.00 | 1,543.00 | 1,516.00 | 1,520.00 | 1,447.48 | -1.04% | 97,600 |
| Dec 1, 2025 | 1,572.00 | 1,572.00 | 1,536.00 | 1,536.00 | 1,462.71 | -2.29% | 140,100 |
| Nov 28, 2025 | 1,580.00 | 1,592.00 | 1,569.00 | 1,572.00 | 1,497.00 | -0.38% | 87,000 |
| Nov 27, 2025 | 1,562.00 | 1,578.00 | 1,556.00 | 1,578.00 | 1,502.71 | 1.09% | 70,200 |
| Nov 26, 2025 | 1,525.00 | 1,565.00 | 1,520.00 | 1,561.00 | 1,486.52 | 3.38% | 115,400 |
| Nov 25, 2025 | 1,550.00 | 1,555.00 | 1,500.00 | 1,510.00 | 1,437.95 | -0.98% | 120,200 |
| Nov 21, 2025 | 1,515.00 | 1,529.00 | 1,515.00 | 1,525.00 | 1,452.24 | 0.20% | 80,900 |
| Nov 20, 2025 | 1,535.00 | 1,543.00 | 1,512.00 | 1,522.00 | 1,449.38 | 0.40% | 163,600 |
| Nov 19, 2025 | 1,510.00 | 1,523.00 | 1,495.00 | 1,516.00 | 1,443.67 | 1.07% | 106,100 |
| Nov 18, 2025 | 1,534.00 | 1,543.00 | 1,488.00 | 1,500.00 | 1,428.43 | -2.85% | 259,900 |
| Nov 17, 2025 | 1,618.00 | 1,618.00 | 1,533.00 | 1,544.00 | 1,470.33 | -11.16% | 532,100 |
| Nov 14, 2025 | 1,746.00 | 1,755.00 | 1,729.00 | 1,738.00 | 1,655.08 | -0.86% | 92,600 |
| Nov 13, 2025 | 1,756.00 | 1,771.00 | 1,733.00 | 1,753.00 | 1,669.36 | 0.23% | 79,300 |
| Nov 12, 2025 | 1,739.00 | 1,755.00 | 1,728.00 | 1,749.00 | 1,665.55 | 1.16% | 56,600 |
| Nov 11, 2025 | 1,742.00 | 1,744.00 | 1,715.00 | 1,729.00 | 1,646.51 | 0.29% | 39,200 |
| Nov 10, 2025 | 1,725.00 | 1,741.00 | 1,708.00 | 1,724.00 | 1,641.74 | 1.06% | 31,800 |
| Nov 7, 2025 | 1,691.00 | 1,707.00 | 1,688.00 | 1,706.00 | 1,624.60 | 0.41% | 39,400 |
| Nov 6, 2025 | 1,685.00 | 1,711.00 | 1,685.00 | 1,699.00 | 1,617.94 | 0.83% | 45,400 |
| Nov 5, 2025 | 1,693.00 | 1,696.00 | 1,639.00 | 1,685.00 | 1,604.60 | -0.94% | 117,200 |
| Nov 4, 2025 | 1,736.00 | 1,736.00 | 1,701.00 | 1,701.00 | 1,619.84 | -2.52% | 77,800 |
| Oct 31, 2025 | 1,742.00 | 1,749.00 | 1,729.00 | 1,745.00 | 1,661.74 | 0.29% | 30,100 |
| Oct 30, 2025 | 1,728.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,656.98 | 1.28% | 50,400 |
| Oct 29, 2025 | 1,753.00 | 1,753.00 | 1,711.00 | 1,718.00 | 1,636.03 | -2.22% | 117,200 |
| Oct 28, 2025 | 1,782.00 | 1,787.00 | 1,750.00 | 1,757.00 | 1,673.17 | -0.85% | 51,600 |
| Oct 27, 2025 | 1,765.00 | 1,786.00 | 1,759.00 | 1,772.00 | 1,687.45 | 1.26% | 57,000 |
| Oct 24, 2025 | 1,765.00 | 1,765.00 | 1,734.00 | 1,750.00 | 1,666.50 | -0.68% | 73,000 |
| Oct 23, 2025 | 1,730.00 | 1,764.00 | 1,730.00 | 1,762.00 | 1,677.93 | 2.03% | 49,000 |
| Oct 22, 2025 | 1,759.00 | 1,759.00 | 1,725.00 | 1,727.00 | 1,644.60 | -1.09% | 90,200 |
| Oct 21, 2025 | 1,767.00 | 1,771.00 | 1,746.00 | 1,746.00 | 1,662.69 | -0.23% | 49,100 |
| Oct 20, 2025 | 1,760.00 | 1,760.00 | 1,730.00 | 1,750.00 | 1,666.50 | 1.27% | 49,200 |
| Oct 17, 2025 | 1,755.00 | 1,764.00 | 1,727.00 | 1,728.00 | 1,645.55 | -2.32% | 53,600 |
| Oct 16, 2025 | 1,769.00 | 1,775.00 | 1,758.00 | 1,769.00 | 1,684.60 | - | 29,900 |
| Oct 15, 2025 | 1,733.00 | 1,769.00 | 1,733.00 | 1,769.00 | 1,684.60 | 2.37% | 48,900 |
| Oct 14, 2025 | 1,759.00 | 1,775.00 | 1,715.00 | 1,728.00 | 1,645.55 | -3.36% | 141,800 |
| Oct 10, 2025 | 1,805.00 | 1,812.00 | 1,788.00 | 1,788.00 | 1,702.69 | -0.94% | 57,400 |
| Oct 9, 2025 | 1,810.00 | 1,825.00 | 1,792.00 | 1,805.00 | 1,718.88 | 0.11% | 56,600 |