BTM, Inc. (TYO:5247)
Japan
· Delayed Price · Currency is JPY 647.00
-21.00 (-3.14%)
Mar 11, 2026, 3:30 PM JST
BTM, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 656.00 | 670.00 | 656.00 | 668.00 | 668.00 | 1.52% | 6,800 |
| Mar 9, 2026 | 636.00 | 658.00 | 636.00 | 658.00 | 658.00 | -0.90% | 9,700 |
| Mar 6, 2026 | 650.00 | 673.00 | 650.00 | 664.00 | 664.00 | 1.22% | 7,200 |
| Mar 5, 2026 | 639.00 | 659.00 | 639.00 | 656.00 | 656.00 | 2.02% | 5,600 |
| Mar 4, 2026 | 640.00 | 653.00 | 631.00 | 643.00 | 643.00 | -0.92% | 13,700 |
| Mar 3, 2026 | 653.00 | 668.00 | 649.00 | 649.00 | 649.00 | -1.67% | 7,000 |
| Mar 2, 2026 | 644.00 | 671.00 | 642.00 | 660.00 | 660.00 | 0.46% | 9,000 |
| Feb 27, 2026 | 642.00 | 657.00 | 642.00 | 657.00 | 657.00 | 2.34% | 7,100 |
| Feb 26, 2026 | 639.00 | 647.00 | 635.00 | 642.00 | 642.00 | 0.31% | 9,500 |
| Feb 25, 2026 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | -1.54% | 18,800 |
| Feb 24, 2026 | 670.00 | 671.00 | 650.00 | 650.00 | 650.00 | -2.40% | 9,300 |
| Feb 20, 2026 | 659.00 | 666.00 | 651.00 | 666.00 | 666.00 | - | 8,800 |
| Feb 19, 2026 | 659.00 | 677.00 | 659.00 | 666.00 | 666.00 | 1.06% | 7,300 |
| Feb 18, 2026 | 670.00 | 675.00 | 659.00 | 659.00 | 659.00 | -2.08% | 12,600 |
| Feb 17, 2026 | 645.00 | 685.00 | 645.00 | 673.00 | 673.00 | 4.34% | 16,600 |
| Feb 16, 2026 | 691.00 | 697.00 | 644.00 | 645.00 | 645.00 | -8.51% | 50,500 |
| Feb 13, 2026 | 710.00 | 710.00 | 696.00 | 705.00 | 705.00 | -1.12% | 10,600 |
| Feb 12, 2026 | 706.00 | 723.00 | 700.00 | 713.00 | 713.00 | 0.42% | 8,700 |
| Feb 10, 2026 | 706.00 | 714.00 | 706.00 | 710.00 | 710.00 | 1.00% | 4,800 |
| Feb 9, 2026 | 715.00 | 719.00 | 699.00 | 703.00 | 703.00 | 0.14% | 5,600 |
| Feb 6, 2026 | 706.00 | 707.00 | 699.00 | 702.00 | 702.00 | -0.99% | 14,800 |
| Feb 5, 2026 | 715.00 | 717.00 | 708.00 | 709.00 | 709.00 | -0.70% | 6,200 |
| Feb 4, 2026 | 713.00 | 723.00 | 713.00 | 714.00 | 714.00 | -0.28% | 4,900 |
| Feb 3, 2026 | 735.00 | 735.00 | 710.00 | 716.00 | 716.00 | -1.38% | 8,800 |
| Feb 2, 2026 | 730.00 | 745.00 | 722.00 | 726.00 | 726.00 | -1.09% | 9,100 |
| Jan 30, 2026 | 714.00 | 734.00 | 710.00 | 734.00 | 734.00 | 2.80% | 10,200 |
| Jan 29, 2026 | 723.00 | 730.00 | 702.00 | 714.00 | 714.00 | -1.52% | 14,700 |
| Jan 28, 2026 | 735.00 | 735.00 | 718.00 | 725.00 | 725.00 | -1.09% | 12,900 |
| Jan 27, 2026 | 729.00 | 739.00 | 724.00 | 733.00 | 733.00 | 0.55% | 4,200 |
| Jan 26, 2026 | 746.00 | 746.00 | 727.00 | 729.00 | 729.00 | -1.49% | 5,300 |
| Jan 23, 2026 | 739.00 | 759.00 | 729.00 | 740.00 | 740.00 | 0.14% | 8,400 |
| Jan 22, 2026 | 733.00 | 739.00 | 727.00 | 739.00 | 739.00 | 0.54% | 3,800 |
| Jan 21, 2026 | 744.00 | 744.00 | 726.00 | 735.00 | 735.00 | -1.61% | 19,200 |
| Jan 20, 2026 | 771.00 | 771.00 | 740.00 | 747.00 | 747.00 | -2.99% | 17,300 |
| Jan 19, 2026 | 762.00 | 791.00 | 762.00 | 770.00 | 770.00 | 1.45% | 12,300 |
| Jan 16, 2026 | 745.00 | 760.00 | 745.00 | 759.00 | 759.00 | 0.93% | 2,600 |
| Jan 15, 2026 | 746.00 | 753.00 | 740.00 | 752.00 | 752.00 | 0.80% | 11,800 |
| Jan 14, 2026 | 763.00 | 766.00 | 746.00 | 746.00 | 746.00 | -1.45% | 7,400 |
| Jan 13, 2026 | 756.00 | 766.00 | 746.00 | 757.00 | 757.00 | 0.26% | 8,300 |
| Jan 9, 2026 | 729.00 | 755.00 | 729.00 | 755.00 | 755.00 | 3.57% | 16,700 |
| Jan 8, 2026 | 725.00 | 729.00 | 721.00 | 729.00 | 729.00 | 0.55% | 8,900 |
| Jan 7, 2026 | 723.00 | 740.00 | 723.00 | 725.00 | 725.00 | 1.12% | 12,900 |
| Jan 6, 2026 | 737.00 | 738.00 | 717.00 | 717.00 | 717.00 | -1.10% | 19,000 |
| Jan 5, 2026 | 756.00 | 756.00 | 725.00 | 725.00 | 725.00 | -4.23% | 35,200 |
| Dec 30, 2025 | 786.00 | 786.00 | 751.00 | 757.00 | 757.00 | -3.69% | 35,600 |
| Dec 29, 2025 | 782.00 | 786.00 | 778.00 | 786.00 | 786.00 | 0.38% | 10,400 |
| Dec 26, 2025 | 796.00 | 796.00 | 777.00 | 783.00 | 783.00 | -1.26% | 18,100 |
| Dec 25, 2025 | 773.00 | 813.00 | 773.00 | 793.00 | 793.00 | 1.54% | 17,300 |
| Dec 24, 2025 | 784.00 | 784.00 | 769.00 | 781.00 | 781.00 | -0.26% | 17,700 |
| Dec 23, 2025 | 784.00 | 786.00 | 774.00 | 783.00 | 783.00 | -0.13% | 6,700 |
| Dec 22, 2025 | 780.00 | 787.00 | 779.00 | 784.00 | 784.00 | 0.51% | 18,600 |
| Dec 19, 2025 | 779.00 | 782.00 | 772.00 | 780.00 | 780.00 | 0.91% | 4,700 |
| Dec 18, 2025 | 770.00 | 778.00 | 770.00 | 773.00 | 773.00 | 0.52% | 7,000 |
| Dec 17, 2025 | 773.00 | 784.00 | 760.00 | 769.00 | 769.00 | -0.52% | 22,300 |
| Dec 16, 2025 | 782.00 | 782.00 | 769.00 | 773.00 | 773.00 | -1.15% | 5,100 |
| Dec 15, 2025 | 767.00 | 784.00 | 767.00 | 782.00 | 782.00 | 0.64% | 5,700 |
| Dec 12, 2025 | 762.00 | 786.00 | 762.00 | 777.00 | 777.00 | - | 3,100 |
| Dec 11, 2025 | 774.00 | 796.00 | 774.00 | 777.00 | 777.00 | -1.52% | 9,400 |
| Dec 10, 2025 | 770.00 | 799.00 | 761.00 | 789.00 | 789.00 | 3.68% | 17,700 |
| Dec 9, 2025 | 784.00 | 784.00 | 750.00 | 761.00 | 761.00 | -4.76% | 27,000 |
| Dec 8, 2025 | 782.00 | 800.00 | 782.00 | 799.00 | 799.00 | 0.50% | 10,500 |
| Dec 5, 2025 | 807.00 | 830.00 | 781.00 | 795.00 | 795.00 | -2.21% | 24,200 |
| Dec 4, 2025 | 804.00 | 813.00 | 800.00 | 813.00 | 813.00 | 1.12% | 8,900 |
| Dec 3, 2025 | 799.00 | 813.00 | 799.00 | 804.00 | 804.00 | -1.23% | 6,400 |
| Dec 2, 2025 | 812.00 | 825.00 | 812.00 | 814.00 | 814.00 | 0.25% | 4,600 |
| Dec 1, 2025 | 820.00 | 832.00 | 812.00 | 812.00 | 812.00 | -2.99% | 12,500 |
| Nov 28, 2025 | 842.00 | 852.00 | 830.00 | 837.00 | 837.00 | 2.45% | 42,000 |
| Nov 27, 2025 | 811.00 | 818.00 | 803.00 | 817.00 | 817.00 | 1.11% | 9,400 |
| Nov 26, 2025 | 797.00 | 822.00 | 790.00 | 808.00 | 808.00 | 3.59% | 22,500 |
| Nov 25, 2025 | 785.00 | 796.00 | 775.00 | 780.00 | 780.00 | -1.89% | 13,400 |
| Nov 21, 2025 | 786.00 | 796.00 | 780.00 | 795.00 | 795.00 | -0.75% | 9,700 |
| Nov 20, 2025 | 801.00 | 801.00 | 780.00 | 801.00 | 801.00 | 3.35% | 14,500 |
| Nov 19, 2025 | 779.00 | 789.00 | 771.00 | 775.00 | 775.00 | -1.52% | 15,400 |
| Nov 18, 2025 | 805.00 | 805.00 | 777.00 | 787.00 | 787.00 | -3.44% | 17,800 |
| Nov 17, 2025 | 820.00 | 835.00 | 804.00 | 815.00 | 815.00 | -2.40% | 20,800 |
| Nov 14, 2025 | 799.00 | 843.00 | 799.00 | 835.00 | 835.00 | 2.58% | 32,600 |
| Nov 13, 2025 | 799.00 | 819.00 | 799.00 | 814.00 | 814.00 | 0.87% | 12,400 |
| Nov 12, 2025 | 796.00 | 815.00 | 796.00 | 807.00 | 807.00 | 1.51% | 6,100 |
| Nov 11, 2025 | 799.00 | 821.00 | 791.00 | 795.00 | 795.00 | -0.13% | 23,100 |
| Nov 10, 2025 | 784.00 | 799.00 | 761.00 | 796.00 | 796.00 | 3.38% | 22,800 |
| Nov 7, 2025 | 769.00 | 790.00 | 760.00 | 770.00 | 770.00 | -1.28% | 12,700 |
| Nov 6, 2025 | 771.00 | 788.00 | 769.00 | 780.00 | 780.00 | 0.78% | 6,600 |
| Nov 5, 2025 | 772.00 | 782.00 | 753.00 | 774.00 | 774.00 | -1.02% | 17,900 |
| Nov 4, 2025 | 783.00 | 789.00 | 778.00 | 782.00 | 782.00 | -1.39% | 5,400 |
| Oct 31, 2025 | 772.00 | 793.00 | 771.00 | 793.00 | 793.00 | 2.59% | 19,800 |
| Oct 30, 2025 | 767.00 | 784.00 | 767.00 | 773.00 | 773.00 | -0.51% | 14,300 |
| Oct 29, 2025 | 799.00 | 803.00 | 767.00 | 777.00 | 777.00 | -3.00% | 27,800 |
| Oct 28, 2025 | 810.00 | 810.00 | 791.00 | 801.00 | 801.00 | -1.11% | 25,400 |
| Oct 27, 2025 | 833.00 | 835.00 | 803.00 | 810.00 | 810.00 | -2.53% | 46,100 |
| Oct 24, 2025 | 817.00 | 909.00 | 815.00 | 831.00 | 831.00 | 1.34% | 174,300 |
| Oct 23, 2025 | 832.00 | 832.00 | 817.00 | 820.00 | 820.00 | -0.97% | 9,600 |
| Oct 22, 2025 | 820.00 | 828.00 | 817.00 | 828.00 | 828.00 | 2.10% | 7,000 |
| Oct 21, 2025 | 816.00 | 832.00 | 811.00 | 811.00 | 811.00 | -0.73% | 11,900 |
| Oct 20, 2025 | 803.00 | 823.00 | 803.00 | 817.00 | 817.00 | 2.00% | 10,500 |
| Oct 17, 2025 | 815.00 | 817.00 | 795.00 | 801.00 | 801.00 | -2.20% | 15,500 |
| Oct 16, 2025 | 816.00 | 826.00 | 806.00 | 819.00 | 819.00 | 1.11% | 10,900 |
| Oct 15, 2025 | 791.00 | 821.00 | 791.00 | 810.00 | 810.00 | 2.02% | 17,300 |
| Oct 14, 2025 | 805.00 | 809.00 | 780.00 | 794.00 | 794.00 | -2.70% | 41,800 |
| Oct 10, 2025 | 830.00 | 831.00 | 816.00 | 816.00 | 816.00 | -2.86% | 17,500 |
| Oct 9, 2025 | 825.00 | 842.00 | 825.00 | 840.00 | 840.00 | 1.57% | 11,700 |