BroadBand Security, Inc. (TYO:4398)
Japan
· Delayed Price · Currency is JPY 1,242.00
+11.00 (0.89%)
Apr 30, 2026, 1:39 PM JST
BroadBand Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,250.00 | 1,255.00 | 1,230.00 | 1,231.00 | 1,231.00 | -1.76% | 6,400 |
| Apr 27, 2026 | 1,251.00 | 1,253.00 | 1,231.00 | 1,253.00 | 1,253.00 | 1.70% | 5,000 |
| Apr 24, 2026 | 1,236.00 | 1,250.00 | 1,230.00 | 1,232.00 | 1,232.00 | -0.40% | 4,300 |
| Apr 23, 2026 | 1,265.00 | 1,265.00 | 1,235.00 | 1,237.00 | 1,237.00 | -2.29% | 5,000 |
| Apr 22, 2026 | 1,260.00 | 1,267.00 | 1,253.00 | 1,266.00 | 1,266.00 | 1.69% | 2,400 |
| Apr 21, 2026 | 1,262.00 | 1,267.00 | 1,242.00 | 1,245.00 | 1,245.00 | -0.24% | 4,600 |
| Apr 20, 2026 | 1,235.00 | 1,264.00 | 1,235.00 | 1,248.00 | 1,248.00 | 1.30% | 4,900 |
| Apr 17, 2026 | 1,230.00 | 1,274.00 | 1,230.00 | 1,232.00 | 1,232.00 | 0.16% | 6,900 |
| Apr 16, 2026 | 1,238.00 | 1,238.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.57% | 5,100 |
| Apr 15, 2026 | 1,240.00 | 1,243.00 | 1,235.00 | 1,237.00 | 1,237.00 | -0.24% | 2,700 |
| Apr 14, 2026 | 1,240.00 | 1,247.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.16% | 900 |
| Apr 13, 2026 | 1,253.00 | 1,253.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.40% | 2,200 |
| Apr 10, 2026 | 1,247.00 | 1,247.00 | 1,236.00 | 1,243.00 | 1,243.00 | -0.32% | 1,600 |
| Apr 9, 2026 | 1,243.00 | 1,247.00 | 1,225.00 | 1,247.00 | 1,247.00 | 0.40% | 4,700 |
| Apr 8, 2026 | 1,241.00 | 1,244.00 | 1,240.00 | 1,242.00 | 1,242.00 | 0.32% | 1,100 |
| Apr 7, 2026 | 1,235.00 | 1,249.00 | 1,232.00 | 1,238.00 | 1,238.00 | 0.24% | 3,800 |
| Apr 6, 2026 | 1,240.00 | 1,243.00 | 1,234.00 | 1,235.00 | 1,235.00 | -0.48% | 4,200 |
| Apr 3, 2026 | 1,260.00 | 1,260.00 | 1,240.00 | 1,241.00 | 1,241.00 | -0.96% | 900 |
| Apr 2, 2026 | 1,243.00 | 1,253.00 | 1,240.00 | 1,253.00 | 1,253.00 | 0.89% | 3,400 |
| Apr 1, 2026 | 1,249.00 | 1,250.00 | 1,241.00 | 1,242.00 | 1,242.00 | 1.06% | 2,600 |
| Mar 31, 2026 | 1,239.00 | 1,250.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.16% | 3,600 |
| Mar 30, 2026 | 1,240.00 | 1,241.00 | 1,222.00 | 1,231.00 | 1,231.00 | -1.28% | 9,400 |
| Mar 27, 2026 | 1,245.00 | 1,250.00 | 1,241.00 | 1,247.00 | 1,247.00 | 0.16% | 2,300 |
| Mar 26, 2026 | 1,266.00 | 1,266.00 | 1,242.00 | 1,245.00 | 1,245.00 | -1.43% | 1,800 |
| Mar 25, 2026 | 1,252.00 | 1,269.00 | 1,252.00 | 1,263.00 | 1,263.00 | 1.45% | 1,200 |
| Mar 24, 2026 | 1,239.00 | 1,265.00 | 1,239.00 | 1,245.00 | 1,245.00 | 0.48% | 6,500 |
| Mar 23, 2026 | 1,262.00 | 1,273.00 | 1,233.00 | 1,239.00 | 1,239.00 | -3.05% | 10,100 |
| Mar 19, 2026 | 1,280.00 | 1,280.00 | 1,267.00 | 1,278.00 | 1,278.00 | -0.54% | 3,300 |
| Mar 18, 2026 | 1,290.00 | 1,299.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 2,100 |
| Mar 17, 2026 | 1,312.00 | 1,312.00 | 1,284.00 | 1,300.00 | 1,300.00 | - | 2,800 |
| Mar 16, 2026 | 1,277.00 | 1,304.00 | 1,277.00 | 1,300.00 | 1,300.00 | 1.96% | 3,800 |
| Mar 13, 2026 | 1,277.00 | 1,289.00 | 1,252.00 | 1,275.00 | 1,275.00 | -1.39% | 8,500 |
| Mar 12, 2026 | 1,280.00 | 1,293.00 | 1,276.00 | 1,293.00 | 1,293.00 | 1.02% | 2,400 |
| Mar 11, 2026 | 1,299.00 | 1,309.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.69% | 9,800 |
| Mar 10, 2026 | 1,291.00 | 1,305.00 | 1,258.00 | 1,302.00 | 1,302.00 | 1.80% | 5,000 |
| Mar 9, 2026 | 1,251.00 | 1,279.00 | 1,230.00 | 1,279.00 | 1,279.00 | 0.71% | 13,500 |
| Mar 6, 2026 | 1,270.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.24% | 8,900 |
| Mar 5, 2026 | 1,283.00 | 1,305.00 | 1,236.00 | 1,267.00 | 1,267.00 | -0.55% | 49,100 |
| Mar 4, 2026 | 1,285.00 | 1,288.00 | 1,255.00 | 1,274.00 | 1,274.00 | -1.09% | 12,300 |
| Mar 3, 2026 | 1,316.00 | 1,320.00 | 1,288.00 | 1,288.00 | 1,288.00 | -2.13% | 9,700 |
| Mar 2, 2026 | 1,340.00 | 1,340.00 | 1,314.00 | 1,316.00 | 1,316.00 | -2.01% | 5,400 |
| Feb 27, 2026 | 1,333.00 | 1,356.00 | 1,333.00 | 1,343.00 | 1,343.00 | 0.30% | 5,200 |
| Feb 26, 2026 | 1,309.00 | 1,351.00 | 1,309.00 | 1,339.00 | 1,339.00 | 1.59% | 6,800 |
| Feb 25, 2026 | 1,286.00 | 1,344.00 | 1,285.00 | 1,318.00 | 1,318.00 | 1.62% | 17,400 |
| Feb 24, 2026 | 1,320.00 | 1,321.00 | 1,252.00 | 1,297.00 | 1,297.00 | -3.50% | 40,900 |
| Feb 20, 2026 | 1,355.00 | 1,355.00 | 1,320.00 | 1,344.00 | 1,344.00 | -0.44% | 15,500 |
| Feb 19, 2026 | 1,376.00 | 1,376.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.39% | 13,400 |
| Feb 18, 2026 | 1,379.00 | 1,389.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.65% | 5,100 |
| Feb 17, 2026 | 1,393.00 | 1,393.00 | 1,368.00 | 1,378.00 | 1,378.00 | -1.08% | 8,100 |
| Feb 16, 2026 | 1,363.00 | 1,399.00 | 1,363.00 | 1,393.00 | 1,393.00 | 2.35% | 10,400 |
| Feb 13, 2026 | 1,418.00 | 1,446.00 | 1,361.00 | 1,361.00 | 1,361.00 | -7.92% | 25,800 |
| Feb 12, 2026 | 1,478.00 | 1,479.00 | 1,453.00 | 1,478.00 | 1,478.00 | 2.00% | 11,200 |
| Feb 10, 2026 | 1,460.00 | 1,469.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.07% | 6,000 |
| Feb 9, 2026 | 1,474.00 | 1,476.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.68% | 9,600 |
| Feb 6, 2026 | 1,459.00 | 1,470.00 | 1,447.00 | 1,460.00 | 1,460.00 | 0.07% | 6,300 |
| Feb 5, 2026 | 1,460.00 | 1,460.00 | 1,448.00 | 1,459.00 | 1,459.00 | -0.34% | 1,400 |
| Feb 4, 2026 | 1,445.00 | 1,464.00 | 1,445.00 | 1,464.00 | 1,464.00 | 0.41% | 4,100 |
| Feb 3, 2026 | 1,437.00 | 1,467.00 | 1,437.00 | 1,458.00 | 1,458.00 | 1.89% | 8,600 |
| Feb 2, 2026 | 1,423.00 | 1,450.00 | 1,423.00 | 1,431.00 | 1,431.00 | 0.35% | 2,500 |
| Jan 30, 2026 | 1,440.00 | 1,460.00 | 1,421.00 | 1,426.00 | 1,426.00 | -1.11% | 3,300 |
| Jan 29, 2026 | 1,443.00 | 1,451.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.07% | 3,600 |
| Jan 28, 2026 | 1,433.00 | 1,453.00 | 1,421.00 | 1,443.00 | 1,443.00 | 0.14% | 6,400 |
| Jan 27, 2026 | 1,453.00 | 1,453.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.96% | 1,700 |
| Jan 26, 2026 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.02% | 2,100 |
| Jan 23, 2026 | 1,465.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.68% | 2,700 |
| Jan 22, 2026 | 1,461.00 | 1,465.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.21% | 1,600 |
| Jan 21, 2026 | 1,460.00 | 1,475.00 | 1,460.00 | 1,463.00 | 1,463.00 | -0.95% | 4,800 |
| Jan 20, 2026 | 1,480.00 | 1,480.00 | 1,464.00 | 1,477.00 | 1,477.00 | -0.14% | 2,300 |
| Jan 19, 2026 | 1,483.00 | 1,485.00 | 1,461.00 | 1,479.00 | 1,479.00 | -0.27% | 5,600 |
| Jan 16, 2026 | 1,469.00 | 1,483.00 | 1,464.00 | 1,483.00 | 1,483.00 | 0.95% | 2,500 |
| Jan 15, 2026 | 1,480.00 | 1,481.00 | 1,462.00 | 1,469.00 | 1,469.00 | -0.74% | 4,800 |
| Jan 14, 2026 | 1,490.00 | 1,490.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 3,400 |
| Jan 13, 2026 | 1,471.00 | 1,499.00 | 1,471.00 | 1,490.00 | 1,490.00 | 2.26% | 11,000 |
| Jan 9, 2026 | 1,450.00 | 1,464.00 | 1,440.00 | 1,457.00 | 1,457.00 | 0.48% | 9,300 |
| Jan 8, 2026 | 1,441.00 | 1,463.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.28% | 5,500 |
| Jan 7, 2026 | 1,457.00 | 1,457.00 | 1,435.00 | 1,446.00 | 1,446.00 | -0.75% | 5,800 |
| Jan 6, 2026 | 1,434.00 | 1,458.00 | 1,434.00 | 1,457.00 | 1,457.00 | 1.82% | 10,300 |
| Jan 5, 2026 | 1,452.00 | 1,454.00 | 1,430.00 | 1,431.00 | 1,431.00 | -0.76% | 11,200 |
| Dec 30, 2025 | 1,414.00 | 1,450.00 | 1,396.00 | 1,442.00 | 1,442.00 | 1.98% | 16,900 |
| Dec 29, 2025 | 1,422.00 | 1,435.00 | 1,408.00 | 1,414.00 | 1,414.00 | -2.48% | 20,000 |
| Dec 26, 2025 | 1,464.00 | 1,464.00 | 1,445.00 | 1,450.00 | 1,442.00 | -1.02% | 21,300 |
| Dec 25, 2025 | 1,456.00 | 1,468.00 | 1,451.00 | 1,465.00 | 1,456.92 | 0.76% | 13,700 |
| Dec 24, 2025 | 1,445.00 | 1,466.00 | 1,445.00 | 1,454.00 | 1,445.98 | 0.62% | 13,400 |
| Dec 23, 2025 | 1,437.00 | 1,448.00 | 1,437.00 | 1,445.00 | 1,437.03 | 0.56% | 10,900 |
| Dec 22, 2025 | 1,460.00 | 1,464.00 | 1,436.00 | 1,437.00 | 1,429.07 | -1.24% | 16,800 |
| Dec 19, 2025 | 1,436.00 | 1,455.00 | 1,432.00 | 1,455.00 | 1,446.97 | 1.46% | 12,700 |
| Dec 18, 2025 | 1,445.00 | 1,448.00 | 1,432.00 | 1,434.00 | 1,426.09 | -0.76% | 8,500 |
| Dec 17, 2025 | 1,447.00 | 1,451.00 | 1,417.00 | 1,445.00 | 1,437.03 | -0.07% | 15,900 |
| Dec 16, 2025 | 1,471.00 | 1,471.00 | 1,445.00 | 1,446.00 | 1,438.02 | -1.36% | 9,000 |
| Dec 15, 2025 | 1,450.00 | 1,474.00 | 1,449.00 | 1,466.00 | 1,457.91 | 1.45% | 13,000 |
| Dec 12, 2025 | 1,460.00 | 1,464.00 | 1,442.00 | 1,445.00 | 1,437.03 | -1.03% | 11,000 |
| Dec 11, 2025 | 1,461.00 | 1,469.00 | 1,456.00 | 1,460.00 | 1,451.94 | -0.34% | 7,800 |
| Dec 10, 2025 | 1,462.00 | 1,470.00 | 1,454.00 | 1,465.00 | 1,456.92 | 0.27% | 7,400 |
| Dec 9, 2025 | 1,476.00 | 1,478.00 | 1,461.00 | 1,461.00 | 1,452.94 | -1.15% | 11,700 |
| Dec 8, 2025 | 1,484.00 | 1,488.00 | 1,478.00 | 1,478.00 | 1,469.85 | -0.20% | 6,200 |
| Dec 5, 2025 | 1,490.00 | 1,490.00 | 1,478.00 | 1,481.00 | 1,472.83 | - | 3,900 |
| Dec 4, 2025 | 1,491.00 | 1,491.00 | 1,481.00 | 1,481.00 | 1,472.83 | -0.54% | 4,300 |
| Dec 3, 2025 | 1,499.00 | 1,499.00 | 1,485.00 | 1,489.00 | 1,480.78 | 0.81% | 8,500 |
| Dec 2, 2025 | 1,510.00 | 1,510.00 | 1,477.00 | 1,477.00 | 1,468.85 | -1.14% | 9,200 |
| Dec 1, 2025 | 1,505.00 | 1,505.00 | 1,479.00 | 1,494.00 | 1,485.76 | -0.33% | 7,800 |