BPLATS,Inc. (TYO:4381)
Japan
· Delayed Price · Currency is JPY 542.00
+2.00 (0.37%)
Mar 11, 2026, 3:30 PM JST
BPLATS,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 546.00 | 552.00 | 542.00 | 542.00 | 542.00 | 0.37% | 8,100 |
| Mar 10, 2026 | 554.00 | 555.00 | 540.00 | 540.00 | 540.00 | -1.10% | 17,300 |
| Mar 9, 2026 | 543.00 | 546.00 | 540.00 | 546.00 | 546.00 | 0.18% | 15,300 |
| Mar 6, 2026 | 549.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 11,500 |
| Mar 5, 2026 | 560.00 | 560.00 | 548.00 | 550.00 | 550.00 | - | 13,000 |
| Mar 4, 2026 | 558.00 | 558.00 | 545.00 | 550.00 | 550.00 | -0.54% | 15,800 |
| Mar 3, 2026 | 552.00 | 555.00 | 550.00 | 553.00 | 553.00 | 0.18% | 8,900 |
| Mar 2, 2026 | 550.00 | 558.00 | 550.00 | 552.00 | 552.00 | 0.55% | 17,000 |
| Feb 27, 2026 | 548.00 | 559.00 | 546.00 | 549.00 | 549.00 | 1.86% | 17,900 |
| Feb 26, 2026 | 519.00 | 540.00 | 519.00 | 539.00 | 539.00 | 4.46% | 11,700 |
| Feb 25, 2026 | 507.00 | 518.00 | 507.00 | 516.00 | 516.00 | 1.98% | 7,500 |
| Feb 24, 2026 | 510.00 | 512.00 | 506.00 | 506.00 | 506.00 | -0.39% | 9,100 |
| Feb 20, 2026 | 513.00 | 514.00 | 508.00 | 508.00 | 508.00 | -0.97% | 9,300 |
| Feb 19, 2026 | 515.00 | 515.00 | 511.00 | 513.00 | 513.00 | -0.39% | 8,500 |
| Feb 18, 2026 | 520.00 | 521.00 | 515.00 | 515.00 | 515.00 | -0.96% | 8,200 |
| Feb 17, 2026 | 523.00 | 528.00 | 520.00 | 520.00 | 520.00 | -2.44% | 9,900 |
| Feb 16, 2026 | 536.00 | 540.00 | 522.00 | 533.00 | 533.00 | -0.56% | 11,700 |
| Feb 13, 2026 | 549.00 | 549.00 | 530.00 | 536.00 | 536.00 | -2.37% | 11,400 |
| Feb 12, 2026 | 557.00 | 557.00 | 543.00 | 549.00 | 549.00 | -1.44% | 12,700 |
| Feb 10, 2026 | 554.00 | 557.00 | 550.00 | 557.00 | 557.00 | 1.46% | 4,300 |
| Feb 9, 2026 | 552.00 | 555.00 | 544.00 | 549.00 | 549.00 | 0.92% | 5,800 |
| Feb 6, 2026 | 550.00 | 550.00 | 543.00 | 544.00 | 544.00 | -1.09% | 5,800 |
| Feb 5, 2026 | 552.00 | 557.00 | 550.00 | 550.00 | 550.00 | -1.43% | 9,900 |
| Feb 4, 2026 | 563.00 | 565.00 | 553.00 | 558.00 | 558.00 | -0.71% | 7,700 |
| Feb 3, 2026 | 574.00 | 577.00 | 560.00 | 562.00 | 562.00 | -1.58% | 7,500 |
| Feb 2, 2026 | 578.00 | 578.00 | 571.00 | 571.00 | 571.00 | -0.70% | 4,900 |
| Jan 30, 2026 | 584.00 | 585.00 | 570.00 | 575.00 | 575.00 | 0.17% | 6,100 |
| Jan 29, 2026 | 588.00 | 588.00 | 573.00 | 574.00 | 574.00 | -1.37% | 4,500 |
| Jan 28, 2026 | 590.00 | 590.00 | 582.00 | 582.00 | 582.00 | - | 6,500 |
| Jan 27, 2026 | 581.00 | 590.00 | 580.00 | 582.00 | 582.00 | 0.34% | 5,200 |
| Jan 26, 2026 | 581.00 | 584.00 | 579.00 | 580.00 | 580.00 | -0.85% | 5,400 |
| Jan 23, 2026 | 582.00 | 588.00 | 570.00 | 585.00 | 585.00 | 0.17% | 12,000 |
| Jan 22, 2026 | 579.00 | 586.00 | 574.00 | 584.00 | 584.00 | 1.39% | 10,600 |
| Jan 21, 2026 | 558.00 | 578.00 | 556.00 | 576.00 | 576.00 | 2.49% | 14,600 |
| Jan 20, 2026 | 555.00 | 562.00 | 552.00 | 562.00 | 562.00 | 1.08% | 5,500 |
| Jan 19, 2026 | 547.00 | 556.00 | 545.00 | 556.00 | 556.00 | 2.02% | 7,200 |
| Jan 16, 2026 | 541.00 | 545.00 | 537.00 | 545.00 | 545.00 | 2.06% | 7,700 |
| Jan 15, 2026 | 540.00 | 544.00 | 534.00 | 534.00 | 534.00 | -0.56% | 9,600 |
| Jan 14, 2026 | 533.00 | 539.00 | 533.00 | 537.00 | 537.00 | 1.13% | 4,300 |
| Jan 13, 2026 | 549.00 | 549.00 | 530.00 | 531.00 | 531.00 | 0.38% | 13,700 |
| Jan 9, 2026 | 532.00 | 539.00 | 527.00 | 529.00 | 529.00 | -0.38% | 6,300 |
| Jan 8, 2026 | 534.00 | 534.00 | 525.00 | 531.00 | 531.00 | 0.76% | 3,900 |
| Jan 7, 2026 | 515.00 | 527.00 | 515.00 | 527.00 | 527.00 | 2.33% | 10,200 |
| Jan 6, 2026 | 545.00 | 545.00 | 511.00 | 515.00 | 515.00 | -2.83% | 28,500 |
| Jan 5, 2026 | 521.00 | 531.00 | 520.00 | 530.00 | 530.00 | 3.31% | 15,600 |
| Dec 30, 2025 | 506.00 | 523.00 | 506.00 | 513.00 | 513.00 | 0.98% | 16,000 |
| Dec 29, 2025 | 488.00 | 509.00 | 488.00 | 508.00 | 508.00 | 4.31% | 14,400 |
| Dec 26, 2025 | 480.00 | 492.00 | 478.00 | 487.00 | 487.00 | 2.53% | 18,800 |
| Dec 25, 2025 | 475.00 | 483.00 | 472.00 | 475.00 | 475.00 | -0.63% | 38,900 |
| Dec 24, 2025 | 489.00 | 490.00 | 477.00 | 478.00 | 478.00 | -2.25% | 31,600 |
| Dec 23, 2025 | 494.00 | 500.00 | 485.00 | 489.00 | 489.00 | -0.61% | 17,200 |
| Dec 22, 2025 | 518.00 | 519.00 | 481.00 | 492.00 | 492.00 | -5.93% | 49,500 |
| Dec 19, 2025 | 528.00 | 528.00 | 520.00 | 523.00 | 523.00 | -0.38% | 15,600 |
| Dec 18, 2025 | 555.00 | 555.00 | 525.00 | 525.00 | 525.00 | -5.23% | 27,800 |
| Dec 17, 2025 | 553.00 | 559.00 | 551.00 | 554.00 | 554.00 | 0.18% | 2,100 |
| Dec 16, 2025 | 557.00 | 559.00 | 551.00 | 553.00 | 553.00 | -0.18% | 4,700 |
| Dec 15, 2025 | 551.00 | 556.00 | 544.00 | 554.00 | 554.00 | 2.21% | 6,700 |
| Dec 12, 2025 | 551.00 | 553.00 | 542.00 | 542.00 | 542.00 | -1.45% | 8,100 |
| Dec 11, 2025 | 574.00 | 579.00 | 550.00 | 550.00 | 550.00 | -3.68% | 14,400 |
| Dec 10, 2025 | 575.00 | 582.00 | 568.00 | 571.00 | 571.00 | 0.35% | 5,500 |
| Dec 9, 2025 | 565.00 | 570.00 | 565.00 | 569.00 | 569.00 | -0.35% | 5,200 |
| Dec 8, 2025 | 600.00 | 600.00 | 564.00 | 571.00 | 571.00 | -3.87% | 27,900 |
| Dec 5, 2025 | 591.00 | 596.00 | 582.00 | 594.00 | 594.00 | 1.89% | 5,000 |
| Dec 4, 2025 | 587.00 | 590.00 | 583.00 | 583.00 | 583.00 | -0.34% | 4,300 |
| Dec 3, 2025 | 602.00 | 602.00 | 585.00 | 585.00 | 585.00 | -2.17% | 8,900 |
| Dec 2, 2025 | 605.00 | 605.00 | 591.00 | 598.00 | 598.00 | -0.99% | 8,500 |
| Dec 1, 2025 | 592.00 | 605.00 | 586.00 | 604.00 | 604.00 | 3.25% | 12,400 |
| Nov 28, 2025 | 581.00 | 590.00 | 581.00 | 585.00 | 585.00 | 0.69% | 6,800 |
| Nov 27, 2025 | 578.00 | 587.00 | 570.00 | 581.00 | 581.00 | 0.52% | 8,300 |
| Nov 26, 2025 | 594.00 | 595.00 | 575.00 | 578.00 | 578.00 | -2.36% | 9,300 |
| Nov 25, 2025 | 583.00 | 595.00 | 580.00 | 592.00 | 592.00 | 2.96% | 18,100 |
| Nov 21, 2025 | 568.00 | 575.00 | 561.00 | 575.00 | 575.00 | 2.86% | 11,600 |
| Nov 20, 2025 | 569.00 | 569.00 | 557.00 | 559.00 | 559.00 | -0.53% | 6,400 |
| Nov 19, 2025 | 567.00 | 567.00 | 561.00 | 562.00 | 562.00 | 0.90% | 4,000 |
| Nov 18, 2025 | 567.00 | 574.00 | 557.00 | 557.00 | 557.00 | -2.96% | 16,400 |
| Nov 17, 2025 | 602.00 | 608.00 | 557.00 | 574.00 | 574.00 | 3.99% | 111,800 |
| Nov 14, 2025 | 540.00 | 552.00 | 540.00 | 552.00 | 552.00 | 2.03% | 700 |
| Nov 13, 2025 | 541.00 | 550.00 | 541.00 | 541.00 | 541.00 | -0.92% | 600 |
| Nov 12, 2025 | 540.00 | 551.00 | 540.00 | 546.00 | 546.00 | - | 1,800 |
| Nov 11, 2025 | 551.00 | 551.00 | 546.00 | 546.00 | 546.00 | -0.91% | 200 |
| Nov 10, 2025 | 542.00 | 552.00 | 540.00 | 551.00 | 551.00 | 1.47% | 3,100 |
| Nov 7, 2025 | 542.00 | 553.00 | 540.00 | 543.00 | 543.00 | -0.37% | 600 |
| Nov 6, 2025 | 550.00 | 560.00 | 545.00 | 545.00 | 545.00 | -0.55% | 1,700 |
| Nov 5, 2025 | 550.00 | 550.00 | 540.00 | 548.00 | 548.00 | -0.36% | 500 |
| Nov 4, 2025 | 540.00 | 565.00 | 540.00 | 550.00 | 550.00 | 2.04% | 2,400 |
| Oct 31, 2025 | 539.00 | 544.00 | 537.00 | 539.00 | 539.00 | - | 2,400 |
| Oct 30, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - | 600 |
| Oct 29, 2025 | 538.00 | 539.00 | 529.00 | 539.00 | 539.00 | 0.19% | 1,100 |
| Oct 28, 2025 | 534.00 | 546.00 | 534.00 | 538.00 | 538.00 | 0.19% | 800 |
| Oct 27, 2025 | 542.00 | 546.00 | 530.00 | 537.00 | 537.00 | -0.92% | 3,700 |
| Oct 24, 2025 | 547.00 | 554.00 | 535.00 | 542.00 | 542.00 | 2.85% | 5,200 |
| Oct 23, 2025 | 528.00 | 528.00 | 524.00 | 527.00 | 527.00 | -2.04% | 400 |
| Oct 22, 2025 | 534.00 | 545.00 | 534.00 | 538.00 | 538.00 | - | 900 |
| Oct 21, 2025 | 540.00 | 543.00 | 534.00 | 538.00 | 538.00 | -0.92% | 600 |
| Oct 20, 2025 | 540.00 | 547.00 | 540.00 | 543.00 | 543.00 | 0.56% | 600 |
| Oct 17, 2025 | 540.00 | 546.00 | 534.00 | 540.00 | 540.00 | -3.57% | 1,500 |
| Oct 16, 2025 | 560.00 | 569.00 | 560.00 | 560.00 | 560.00 | 1.82% | 300 |
| Oct 15, 2025 | 537.00 | 550.00 | 536.00 | 550.00 | 550.00 | 1.10% | 2,300 |
| Oct 14, 2025 | 542.00 | 549.00 | 534.00 | 544.00 | 544.00 | -1.45% | 3,000 |
| Oct 10, 2025 | 553.00 | 560.00 | 548.00 | 552.00 | 552.00 | -1.25% | 2,700 |