BroadBand Tower, Inc. (TYO:3776)
Japan
· Delayed Price · Currency is JPY 234.00
+9.00 (4.00%)
Mar 10, 2026, 10:23 AM JST
BroadBand Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 228.00 | 229.00 | 216.00 | 225.00 | 225.00 | -7.41% | 1,648,200 |
| Mar 6, 2026 | 240.00 | 247.00 | 236.00 | 243.00 | 243.00 | - | 703,800 |
| Mar 5, 2026 | 234.00 | 249.00 | 232.00 | 243.00 | 243.00 | 6.58% | 2,015,800 |
| Mar 4, 2026 | 223.00 | 228.00 | 216.00 | 228.00 | 228.00 | - | 1,532,500 |
| Mar 3, 2026 | 224.00 | 229.00 | 217.00 | 228.00 | 228.00 | 1.79% | 1,306,100 |
| Mar 2, 2026 | 224.00 | 228.00 | 224.00 | 224.00 | 224.00 | -2.61% | 437,700 |
| Feb 27, 2026 | 224.00 | 231.00 | 224.00 | 230.00 | 230.00 | 3.14% | 777,600 |
| Feb 26, 2026 | 226.00 | 227.00 | 223.00 | 223.00 | 223.00 | -1.76% | 561,500 |
| Feb 25, 2026 | 221.00 | 227.00 | 221.00 | 227.00 | 227.00 | 3.18% | 601,900 |
| Feb 24, 2026 | 219.00 | 223.00 | 216.00 | 220.00 | 220.00 | -0.45% | 654,200 |
| Feb 20, 2026 | 223.00 | 223.00 | 216.00 | 221.00 | 221.00 | -0.45% | 1,022,900 |
| Feb 19, 2026 | 237.00 | 237.00 | 221.00 | 222.00 | 222.00 | -7.11% | 941,800 |
| Feb 18, 2026 | 241.00 | 244.00 | 232.00 | 239.00 | 239.00 | 7.17% | 2,684,200 |
| Feb 17, 2026 | 229.00 | 236.00 | 221.00 | 223.00 | 223.00 | 0.45% | 1,685,600 |
| Feb 16, 2026 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.45% | 513,100 |
| Feb 13, 2026 | 223.00 | 225.00 | 217.00 | 221.00 | 221.00 | -0.45% | 816,900 |
| Feb 12, 2026 | 225.00 | 231.00 | 216.00 | 222.00 | 222.00 | -1.33% | 2,070,500 |
| Feb 10, 2026 | 231.00 | 251.00 | 218.00 | 225.00 | 225.00 | 4.17% | 6,337,200 |
| Feb 9, 2026 | 193.00 | 216.00 | 185.00 | 216.00 | 216.00 | 10.77% | 3,022,300 |
| Feb 6, 2026 | 197.00 | 204.00 | 174.00 | 195.00 | 195.00 | -2.50% | 3,657,400 |
| Feb 5, 2026 | 194.00 | 202.00 | 191.00 | 200.00 | 200.00 | 3.63% | 847,600 |
| Feb 4, 2026 | 187.00 | 194.00 | 185.00 | 193.00 | 193.00 | 3.21% | 666,600 |
| Feb 3, 2026 | 185.00 | 189.00 | 183.00 | 187.00 | 187.00 | - | 599,700 |
| Feb 2, 2026 | 179.00 | 188.00 | 177.00 | 187.00 | 187.00 | 5.06% | 1,533,400 |
| Jan 30, 2026 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | -1.66% | 197,500 |
| Jan 29, 2026 | 185.00 | 185.00 | 178.00 | 181.00 | 181.00 | -2.16% | 324,200 |
| Jan 28, 2026 | 179.00 | 186.00 | 177.00 | 185.00 | 185.00 | 3.35% | 657,800 |
| Jan 27, 2026 | 179.00 | 184.00 | 177.00 | 179.00 | 179.00 | -0.56% | 624,300 |
| Jan 26, 2026 | 181.00 | 182.00 | 177.00 | 180.00 | 180.00 | -1.64% | 709,600 |
| Jan 23, 2026 | 181.00 | 185.00 | 181.00 | 183.00 | 183.00 | 1.67% | 180,200 |
| Jan 22, 2026 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | - | 170,700 |
| Jan 21, 2026 | 182.00 | 182.00 | 177.00 | 180.00 | 180.00 | -2.17% | 421,400 |
| Jan 20, 2026 | 187.00 | 188.00 | 183.00 | 184.00 | 184.00 | -1.08% | 200,000 |
| Jan 19, 2026 | 185.00 | 187.00 | 180.00 | 186.00 | 186.00 | 1.09% | 384,200 |
| Jan 16, 2026 | 184.00 | 186.00 | 179.00 | 184.00 | 184.00 | -0.54% | 419,500 |
| Jan 15, 2026 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.09% | 283,300 |
| Jan 14, 2026 | 184.00 | 187.00 | 182.00 | 183.00 | 183.00 | -0.54% | 303,500 |
| Jan 13, 2026 | 189.00 | 189.00 | 183.00 | 184.00 | 184.00 | -1.08% | 275,700 |
| Jan 9, 2026 | 184.00 | 186.00 | 182.00 | 186.00 | 186.00 | 2.20% | 238,700 |
| Jan 8, 2026 | 183.00 | 186.00 | 182.00 | 182.00 | 182.00 | -0.55% | 271,800 |
| Jan 7, 2026 | 179.00 | 184.00 | 179.00 | 183.00 | 183.00 | 2.23% | 492,900 |
| Jan 6, 2026 | 178.00 | 183.00 | 178.00 | 179.00 | 179.00 | 1.13% | 226,600 |
| Jan 5, 2026 | 185.00 | 185.00 | 175.00 | 177.00 | 177.00 | -3.28% | 673,200 |
| Dec 30, 2025 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | -2.66% | 170,100 |
| Dec 29, 2025 | 187.00 | 189.00 | 184.00 | 188.00 | 188.00 | 0.53% | 330,700 |
| Dec 26, 2025 | 194.00 | 195.00 | 186.00 | 187.00 | 186.00 | -3.61% | 404,600 |
| Dec 25, 2025 | 199.00 | 200.00 | 193.00 | 194.00 | 192.96 | -2.51% | 400,700 |
| Dec 24, 2025 | 199.00 | 201.00 | 198.00 | 199.00 | 197.94 | - | 379,600 |
| Dec 23, 2025 | 201.00 | 202.00 | 199.00 | 199.00 | 197.94 | -0.50% | 368,500 |
| Dec 22, 2025 | 204.00 | 205.00 | 199.00 | 200.00 | 198.93 | -0.50% | 511,000 |
| Dec 19, 2025 | 193.00 | 202.00 | 192.00 | 201.00 | 199.93 | 4.69% | 629,000 |
| Dec 18, 2025 | 199.00 | 200.00 | 189.00 | 192.00 | 190.97 | -3.52% | 985,000 |
| Dec 17, 2025 | 197.00 | 206.00 | 193.00 | 199.00 | 197.94 | 0.51% | 2,198,600 |
| Dec 16, 2025 | 181.00 | 198.00 | 180.00 | 198.00 | 196.94 | 8.79% | 1,816,700 |
| Dec 15, 2025 | 176.00 | 182.00 | 174.00 | 182.00 | 181.03 | 2.82% | 713,400 |
| Dec 12, 2025 | 169.00 | 177.00 | 168.00 | 177.00 | 176.05 | 5.36% | 1,448,200 |
| Dec 11, 2025 | 171.00 | 171.00 | 167.00 | 168.00 | 167.10 | -1.18% | 287,200 |
| Dec 10, 2025 | 170.00 | 171.00 | 168.00 | 170.00 | 169.09 | 1.19% | 249,400 |
| Dec 9, 2025 | 171.00 | 172.00 | 167.00 | 168.00 | 167.10 | -2.33% | 467,200 |
| Dec 8, 2025 | 173.00 | 174.00 | 171.00 | 172.00 | 171.08 | -0.58% | 212,400 |
| Dec 5, 2025 | 175.00 | 175.00 | 173.00 | 173.00 | 172.07 | -1.70% | 144,000 |
| Dec 4, 2025 | 174.00 | 176.00 | 173.00 | 176.00 | 175.06 | 1.15% | 115,200 |
| Dec 3, 2025 | 174.00 | 175.00 | 172.00 | 174.00 | 173.07 | 0.58% | 219,800 |
| Dec 2, 2025 | 179.00 | 179.00 | 173.00 | 173.00 | 172.07 | -2.81% | 239,300 |
| Dec 1, 2025 | 185.00 | 185.00 | 176.00 | 178.00 | 177.05 | -3.26% | 383,900 |
| Nov 28, 2025 | 180.00 | 185.00 | 180.00 | 184.00 | 183.02 | 1.66% | 427,000 |
| Nov 27, 2025 | 182.00 | 183.00 | 179.00 | 181.00 | 180.03 | -0.55% | 190,300 |
| Nov 26, 2025 | 180.00 | 183.00 | 179.00 | 182.00 | 181.03 | 1.11% | 223,800 |
| Nov 25, 2025 | 181.00 | 182.00 | 179.00 | 180.00 | 179.04 | 0.56% | 322,400 |
| Nov 21, 2025 | 173.00 | 181.00 | 173.00 | 179.00 | 178.04 | 2.29% | 564,600 |
| Nov 20, 2025 | 171.00 | 177.00 | 171.00 | 175.00 | 174.06 | 3.55% | 571,100 |
| Nov 19, 2025 | 170.00 | 173.00 | 167.00 | 169.00 | 168.10 | -0.59% | 797,900 |
| Nov 18, 2025 | 168.00 | 171.00 | 168.00 | 170.00 | 169.09 | 0.59% | 379,100 |
| Nov 17, 2025 | 170.00 | 182.00 | 167.00 | 169.00 | 168.10 | -2.31% | 2,271,900 |
| Nov 14, 2025 | 173.00 | 176.00 | 171.00 | 173.00 | 172.07 | -0.57% | 334,300 |
| Nov 13, 2025 | 176.00 | 178.00 | 173.00 | 174.00 | 173.07 | -0.57% | 365,100 |
| Nov 12, 2025 | 174.00 | 177.00 | 173.00 | 175.00 | 174.06 | 0.57% | 259,700 |
| Nov 11, 2025 | 177.00 | 177.00 | 172.00 | 174.00 | 173.07 | -1.14% | 290,600 |
| Nov 10, 2025 | 177.00 | 178.00 | 174.00 | 176.00 | 175.06 | 1.15% | 242,800 |
| Nov 7, 2025 | 176.00 | 177.00 | 171.00 | 174.00 | 173.07 | -1.69% | 457,200 |
| Nov 6, 2025 | 182.00 | 183.00 | 177.00 | 177.00 | 176.05 | -3.28% | 511,200 |
| Nov 5, 2025 | 185.00 | 185.00 | 177.00 | 183.00 | 182.02 | -2.66% | 936,200 |
| Nov 4, 2025 | 168.00 | 191.00 | 168.00 | 188.00 | 186.99 | 11.90% | 2,839,900 |
| Oct 31, 2025 | 168.00 | 181.00 | 166.00 | 168.00 | 167.10 | - | 3,904,900 |
| Oct 30, 2025 | 164.00 | 169.00 | 164.00 | 168.00 | 167.10 | 2.44% | 305,200 |
| Oct 29, 2025 | 167.00 | 168.00 | 164.00 | 164.00 | 163.12 | -1.20% | 240,800 |
| Oct 28, 2025 | 168.00 | 170.00 | 165.00 | 166.00 | 165.11 | -0.60% | 506,700 |
| Oct 27, 2025 | 165.00 | 168.00 | 165.00 | 167.00 | 166.11 | 1.83% | 251,100 |
| Oct 24, 2025 | 165.00 | 165.00 | 162.00 | 164.00 | 163.12 | -0.61% | 143,600 |
| Oct 23, 2025 | 166.00 | 166.00 | 164.00 | 165.00 | 164.12 | -1.20% | 128,400 |
| Oct 22, 2025 | 164.00 | 167.00 | 164.00 | 167.00 | 166.11 | 1.83% | 183,200 |
| Oct 21, 2025 | 164.00 | 167.00 | 162.00 | 164.00 | 163.12 | - | 388,400 |
| Oct 20, 2025 | 161.00 | 164.00 | 161.00 | 164.00 | 163.12 | 2.50% | 367,800 |
| Oct 17, 2025 | 162.00 | 162.00 | 159.00 | 160.00 | 159.14 | -1.84% | 248,400 |
| Oct 16, 2025 | 164.00 | 164.00 | 162.00 | 163.00 | 162.13 | - | 180,000 |
| Oct 15, 2025 | 157.00 | 163.00 | 157.00 | 163.00 | 162.13 | 3.82% | 327,400 |
| Oct 14, 2025 | 163.00 | 163.00 | 157.00 | 157.00 | 156.16 | -4.85% | 945,800 |
| Oct 10, 2025 | 165.00 | 172.00 | 164.00 | 165.00 | 164.12 | - | 754,400 |
| Oct 9, 2025 | 165.00 | 167.00 | 164.00 | 165.00 | 164.12 | - | 200,200 |
| Oct 8, 2025 | 165.00 | 168.00 | 164.00 | 165.00 | 164.12 | -1.20% | 379,200 |