BTM, Inc. (TYO:5247)
Japan
· Delayed Price · Currency is JPY 676.00
+5.00 (0.75%)
Apr 30, 2026, 3:30 PM JST
BTM, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 681.00 | 687.00 | 675.00 | 676.00 | 676.00 | 0.75% | 5,000 |
| Apr 28, 2026 | 710.00 | 714.00 | 658.00 | 671.00 | 671.00 | -6.42% | 19,300 |
| Apr 27, 2026 | 715.00 | 736.00 | 711.00 | 717.00 | 717.00 | -0.14% | 3,900 |
| Apr 24, 2026 | 715.00 | 725.00 | 706.00 | 718.00 | 718.00 | 0.28% | 3,300 |
| Apr 23, 2026 | 730.00 | 730.00 | 715.00 | 716.00 | 716.00 | -0.69% | 9,900 |
| Apr 22, 2026 | 745.00 | 760.00 | 721.00 | 721.00 | 721.00 | -3.99% | 15,800 |
| Apr 21, 2026 | 760.00 | 799.00 | 734.00 | 751.00 | 751.00 | -1.18% | 38,800 |
| Apr 20, 2026 | 719.00 | 762.00 | 712.00 | 760.00 | 760.00 | 6.59% | 31,700 |
| Apr 17, 2026 | 708.00 | 714.00 | 702.00 | 713.00 | 713.00 | 0.85% | 8,900 |
| Apr 16, 2026 | 720.00 | 720.00 | 700.00 | 707.00 | 707.00 | -1.81% | 8,700 |
| Apr 15, 2026 | 725.00 | 725.00 | 694.00 | 720.00 | 720.00 | -1.91% | 14,500 |
| Apr 14, 2026 | 701.00 | 734.00 | 696.00 | 734.00 | 734.00 | 7.62% | 46,100 |
| Apr 13, 2026 | 685.00 | 685.00 | 671.00 | 682.00 | 682.00 | 1.94% | 4,500 |
| Apr 10, 2026 | 691.00 | 691.00 | 666.00 | 669.00 | 669.00 | -3.04% | 13,700 |
| Apr 9, 2026 | 665.00 | 694.00 | 665.00 | 690.00 | 690.00 | 3.76% | 17,400 |
| Apr 8, 2026 | 673.00 | 673.00 | 659.00 | 665.00 | 665.00 | 0.15% | 4,700 |
| Apr 7, 2026 | 667.00 | 677.00 | 655.00 | 664.00 | 664.00 | -0.60% | 11,500 |
| Apr 6, 2026 | 669.00 | 670.00 | 657.00 | 668.00 | 668.00 | 0.91% | 11,900 |
| Apr 3, 2026 | 651.00 | 744.00 | 650.00 | 662.00 | 662.00 | 1.53% | 161,200 |
| Apr 2, 2026 | 669.00 | 676.00 | 652.00 | 652.00 | 652.00 | -2.25% | 2,100 |
| Apr 1, 2026 | 653.00 | 670.00 | 653.00 | 667.00 | 667.00 | 2.14% | 900 |
| Mar 31, 2026 | 647.00 | 660.00 | 645.00 | 653.00 | 653.00 | -2.10% | 5,500 |
| Mar 30, 2026 | 680.00 | 680.00 | 661.00 | 667.00 | 667.00 | -0.45% | 3,900 |
| Mar 27, 2026 | 661.00 | 679.00 | 639.00 | 670.00 | 670.00 | 0.75% | 6,600 |
| Mar 26, 2026 | 681.00 | 685.00 | 665.00 | 665.00 | 665.00 | -2.35% | 7,800 |
| Mar 25, 2026 | 673.00 | 746.00 | 663.00 | 681.00 | 681.00 | 4.93% | 66,500 |
| Mar 24, 2026 | 640.00 | 657.00 | 637.00 | 649.00 | 649.00 | 1.88% | 9,200 |
| Mar 23, 2026 | 651.00 | 651.00 | 630.00 | 637.00 | 637.00 | -3.04% | 7,300 |
| Mar 19, 2026 | 652.00 | 663.00 | 652.00 | 657.00 | 657.00 | 0.31% | 6,600 |
| Mar 18, 2026 | 641.00 | 666.00 | 640.00 | 655.00 | 655.00 | 0.61% | 11,200 |
| Mar 17, 2026 | 660.00 | 668.00 | 650.00 | 651.00 | 651.00 | -1.36% | 10,100 |
| Mar 16, 2026 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | 1.54% | 2,100 |
| Mar 13, 2026 | 661.00 | 664.00 | 650.00 | 650.00 | 650.00 | -1.37% | 3,900 |
| Mar 12, 2026 | 639.00 | 666.00 | 639.00 | 659.00 | 659.00 | 1.85% | 4,500 |
| Mar 11, 2026 | 668.00 | 682.00 | 641.00 | 647.00 | 647.00 | -3.14% | 13,400 |
| 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 |