BroadBand Tower, Inc. (TYO:3776)
Japan
· Delayed Price · Currency is JPY 237.00
+12.00 (5.33%)
Apr 28, 2026, 3:30 PM JST
BroadBand Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 226.00 | 238.00 | 222.00 | 237.00 | 237.00 | 5.33% | 1,130,900 |
| Apr 27, 2026 | 229.00 | 232.00 | 225.00 | 225.00 | 225.00 | -0.88% | 260,700 |
| Apr 24, 2026 | 227.00 | 229.00 | 226.00 | 227.00 | 227.00 | - | 159,000 |
| Apr 23, 2026 | 230.00 | 231.00 | 225.00 | 227.00 | 227.00 | -1.30% | 345,700 |
| Apr 22, 2026 | 226.00 | 231.00 | 225.00 | 230.00 | 230.00 | 0.88% | 294,500 |
| Apr 21, 2026 | 229.00 | 231.00 | 228.00 | 228.00 | 228.00 | - | 262,400 |
| Apr 20, 2026 | 235.00 | 236.00 | 228.00 | 228.00 | 228.00 | -3.80% | 354,500 |
| Apr 17, 2026 | 239.00 | 242.00 | 234.00 | 237.00 | 237.00 | -0.84% | 419,000 |
| Apr 16, 2026 | 236.00 | 241.00 | 235.00 | 239.00 | 239.00 | 1.70% | 540,900 |
| Apr 15, 2026 | 239.00 | 245.00 | 233.00 | 235.00 | 235.00 | -0.42% | 802,400 |
| Apr 14, 2026 | 241.00 | 243.00 | 236.00 | 236.00 | 236.00 | -1.67% | 720,400 |
| Apr 13, 2026 | 235.00 | 245.00 | 234.00 | 240.00 | 240.00 | 1.69% | 935,300 |
| Apr 10, 2026 | 241.00 | 242.00 | 233.00 | 236.00 | 236.00 | -0.84% | 482,900 |
| Apr 9, 2026 | 238.00 | 240.00 | 232.00 | 238.00 | 238.00 | - | 524,200 |
| Apr 8, 2026 | 227.00 | 240.00 | 227.00 | 238.00 | 238.00 | 4.85% | 1,190,600 |
| Apr 7, 2026 | 226.00 | 229.00 | 224.00 | 227.00 | 227.00 | 0.89% | 363,800 |
| Apr 6, 2026 | 230.00 | 237.00 | 223.00 | 225.00 | 225.00 | -0.88% | 1,482,100 |
| Apr 3, 2026 | 215.00 | 232.00 | 211.00 | 227.00 | 227.00 | 5.58% | 2,352,500 |
| Apr 2, 2026 | 213.00 | 217.00 | 211.00 | 215.00 | 215.00 | 0.47% | 424,100 |
| Apr 1, 2026 | 206.00 | 215.00 | 205.00 | 214.00 | 214.00 | 5.94% | 572,500 |
| Mar 31, 2026 | 198.00 | 205.00 | 195.00 | 202.00 | 202.00 | 2.54% | 556,100 |
| Mar 30, 2026 | 200.00 | 202.00 | 197.00 | 197.00 | 197.00 | -3.90% | 492,000 |
| Mar 27, 2026 | 202.00 | 206.00 | 200.00 | 205.00 | 205.00 | 1.49% | 246,600 |
| Mar 26, 2026 | 216.00 | 216.00 | 202.00 | 202.00 | 202.00 | -6.48% | 702,400 |
| Mar 25, 2026 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 2.37% | 282,500 |
| Mar 24, 2026 | 210.00 | 211.00 | 204.00 | 211.00 | 211.00 | 2.93% | 485,400 |
| Mar 23, 2026 | 214.00 | 214.00 | 202.00 | 205.00 | 205.00 | -6.82% | 1,254,800 |
| Mar 19, 2026 | 231.00 | 231.00 | 219.00 | 220.00 | 220.00 | -6.38% | 1,198,800 |
| Mar 18, 2026 | 232.00 | 237.00 | 230.00 | 235.00 | 235.00 | 2.62% | 455,200 |
| Mar 17, 2026 | 232.00 | 235.00 | 228.00 | 229.00 | 229.00 | -0.87% | 506,200 |
| Mar 16, 2026 | 232.00 | 235.00 | 229.00 | 231.00 | 231.00 | 0.43% | 308,300 |
| Mar 13, 2026 | 227.00 | 232.00 | 223.00 | 230.00 | 230.00 | - | 797,600 |
| Mar 12, 2026 | 241.00 | 241.00 | 230.00 | 230.00 | 230.00 | -4.96% | 874,200 |
| Mar 11, 2026 | 242.00 | 251.00 | 239.00 | 242.00 | 242.00 | 1.68% | 1,583,400 |
| Mar 10, 2026 | 232.00 | 240.00 | 227.00 | 238.00 | 238.00 | 5.78% | 917,500 |
| 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 |