BBD Initiative Inc. (TYO:5259)
Japan
· Delayed Price · Currency is JPY 1,056.00
+38.00 (3.73%)
Mar 10, 2026, 3:30 PM JST
BBD Initiative Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,052.00 | 1,072.00 | 1,000.00 | 1,018.00 | 1,018.00 | -8.45% | 70,200 |
| Mar 6, 2026 | 1,058.00 | 1,118.00 | 1,058.00 | 1,112.00 | 1,112.00 | 4.32% | 10,700 |
| Mar 5, 2026 | 1,061.00 | 1,090.00 | 1,055.00 | 1,066.00 | 1,066.00 | 4.41% | 12,300 |
| Mar 4, 2026 | 1,067.00 | 1,090.00 | 1,006.00 | 1,021.00 | 1,021.00 | -7.60% | 78,800 |
| Mar 3, 2026 | 1,135.00 | 1,144.00 | 1,105.00 | 1,105.00 | 1,105.00 | -3.16% | 23,700 |
| Mar 2, 2026 | 1,116.00 | 1,180.00 | 1,116.00 | 1,141.00 | 1,141.00 | -0.44% | 28,500 |
| Feb 27, 2026 | 1,162.00 | 1,174.00 | 1,141.00 | 1,146.00 | 1,146.00 | -1.72% | 13,900 |
| Feb 26, 2026 | 1,108.00 | 1,176.00 | 1,108.00 | 1,166.00 | 1,166.00 | 5.52% | 27,800 |
| Feb 25, 2026 | 1,123.00 | 1,145.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.54% | 32,200 |
| Feb 24, 2026 | 1,161.00 | 1,170.00 | 1,109.00 | 1,111.00 | 1,111.00 | -4.88% | 50,400 |
| Feb 20, 2026 | 1,187.00 | 1,187.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.85% | 12,800 |
| Feb 19, 2026 | 1,195.00 | 1,204.00 | 1,173.00 | 1,190.00 | 1,190.00 | -0.34% | 13,900 |
| Feb 18, 2026 | 1,187.00 | 1,204.00 | 1,187.00 | 1,194.00 | 1,194.00 | 0.34% | 20,100 |
| Feb 17, 2026 | 1,152.00 | 1,196.00 | 1,152.00 | 1,190.00 | 1,190.00 | 3.48% | 30,100 |
| Feb 16, 2026 | 1,202.00 | 1,231.00 | 1,147.00 | 1,150.00 | 1,150.00 | -4.17% | 62,600 |
| Feb 13, 2026 | 1,211.00 | 1,225.00 | 1,185.00 | 1,200.00 | 1,200.00 | -1.64% | 49,600 |
| Feb 12, 2026 | 1,153.00 | 1,240.00 | 1,153.00 | 1,220.00 | 1,220.00 | 5.90% | 71,700 |
| Feb 10, 2026 | 1,139.00 | 1,164.00 | 1,139.00 | 1,152.00 | 1,152.00 | 0.70% | 24,600 |
| Feb 9, 2026 | 1,148.00 | 1,164.00 | 1,143.00 | 1,144.00 | 1,144.00 | -0.26% | 26,400 |
| Feb 6, 2026 | 1,168.00 | 1,170.00 | 1,140.00 | 1,147.00 | 1,147.00 | -1.97% | 33,700 |
| Feb 5, 2026 | 1,161.00 | 1,198.00 | 1,161.00 | 1,170.00 | 1,170.00 | 0.26% | 53,300 |
| Feb 4, 2026 | 1,179.00 | 1,185.00 | 1,166.00 | 1,167.00 | 1,167.00 | -1.52% | 40,300 |
| Feb 3, 2026 | 1,175.00 | 1,195.00 | 1,172.00 | 1,185.00 | 1,185.00 | 1.11% | 30,800 |
| Feb 2, 2026 | 1,189.00 | 1,203.00 | 1,163.00 | 1,172.00 | 1,172.00 | -2.74% | 67,300 |
| Jan 30, 2026 | 1,225.00 | 1,233.00 | 1,193.00 | 1,205.00 | 1,205.00 | -1.55% | 74,200 |
| Jan 29, 2026 | 1,110.00 | 1,226.00 | 1,110.00 | 1,224.00 | 1,224.00 | 9.29% | 183,600 |
| Jan 28, 2026 | 1,170.00 | 1,189.00 | 1,100.00 | 1,120.00 | 1,120.00 | -6.67% | 237,500 |
| Jan 27, 2026 | 1,313.00 | 1,340.00 | 1,200.00 | 1,200.00 | 1,200.00 | -20.16% | 749,000 |
| Jan 26, 2026 | 1,585.00 | 1,640.00 | 1,503.00 | 1,503.00 | 1,503.00 | -5.53% | 63,800 |
| Jan 23, 2026 | 1,549.00 | 1,593.00 | 1,549.00 | 1,591.00 | 1,591.00 | 2.98% | 13,200 |
| Jan 22, 2026 | 1,515.00 | 1,546.00 | 1,514.00 | 1,545.00 | 1,545.00 | 3.00% | 13,300 |
| Jan 21, 2026 | 1,520.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,500.00 | -0.46% | 6,400 |
| Jan 20, 2026 | 1,517.00 | 1,528.00 | 1,505.00 | 1,507.00 | 1,507.00 | -0.66% | 5,000 |
| Jan 19, 2026 | 1,538.00 | 1,538.00 | 1,509.00 | 1,517.00 | 1,517.00 | -0.20% | 2,700 |
| Jan 16, 2026 | 1,545.00 | 1,545.00 | 1,480.00 | 1,520.00 | 1,520.00 | 1.27% | 17,800 |
| Jan 15, 2026 | 1,484.00 | 1,516.00 | 1,480.00 | 1,501.00 | 1,501.00 | 1.08% | 9,300 |
| Jan 14, 2026 | 1,535.00 | 1,547.00 | 1,485.00 | 1,485.00 | 1,485.00 | -3.63% | 22,400 |
| Jan 13, 2026 | 1,553.00 | 1,555.00 | 1,524.00 | 1,541.00 | 1,541.00 | -0.58% | 7,300 |
| Jan 9, 2026 | 1,540.00 | 1,555.00 | 1,532.00 | 1,550.00 | 1,550.00 | 1.57% | 4,600 |
| Jan 8, 2026 | 1,545.00 | 1,550.00 | 1,526.00 | 1,526.00 | 1,526.00 | -1.23% | 5,000 |
| Jan 7, 2026 | 1,526.00 | 1,545.00 | 1,518.00 | 1,545.00 | 1,545.00 | 2.79% | 6,500 |
| Jan 6, 2026 | 1,517.00 | 1,529.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.20% | 8,800 |
| Jan 5, 2026 | 1,472.00 | 1,523.00 | 1,472.00 | 1,500.00 | 1,500.00 | 2.32% | 12,000 |
| Dec 30, 2025 | 1,498.00 | 1,507.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.74% | 8,700 |
| Dec 29, 2025 | 1,397.00 | 1,499.00 | 1,397.00 | 1,492.00 | 1,492.00 | 6.80% | 15,800 |
| Dec 26, 2025 | 1,400.00 | 1,419.00 | 1,389.00 | 1,397.00 | 1,397.00 | -0.92% | 26,200 |
| Dec 25, 2025 | 1,424.00 | 1,425.00 | 1,407.00 | 1,410.00 | 1,410.00 | -0.07% | 11,100 |
| Dec 24, 2025 | 1,398.00 | 1,411.00 | 1,395.00 | 1,411.00 | 1,411.00 | 1.07% | 6,000 |
| Dec 23, 2025 | 1,398.00 | 1,410.00 | 1,395.00 | 1,396.00 | 1,396.00 | -0.50% | 10,700 |
| Dec 22, 2025 | 1,386.00 | 1,427.00 | 1,384.00 | 1,403.00 | 1,403.00 | 0.36% | 16,400 |
| Dec 19, 2025 | 1,427.00 | 1,431.00 | 1,398.00 | 1,398.00 | 1,398.00 | -2.10% | 11,700 |
| Dec 18, 2025 | 1,434.00 | 1,451.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.42% | 8,400 |
| Dec 17, 2025 | 1,425.00 | 1,436.00 | 1,422.00 | 1,434.00 | 1,434.00 | 0.56% | 7,800 |
| Dec 16, 2025 | 1,433.00 | 1,450.00 | 1,420.00 | 1,426.00 | 1,426.00 | -1.66% | 10,200 |
| Dec 15, 2025 | 1,461.00 | 1,465.00 | 1,420.00 | 1,450.00 | 1,450.00 | -0.96% | 12,400 |
| Dec 12, 2025 | 1,490.00 | 1,506.00 | 1,464.00 | 1,464.00 | 1,464.00 | -2.07% | 12,400 |
| Dec 11, 2025 | 1,522.00 | 1,522.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.77% | 5,100 |
| Dec 10, 2025 | 1,506.00 | 1,524.00 | 1,493.00 | 1,522.00 | 1,522.00 | 1.00% | 5,400 |
| Dec 9, 2025 | 1,512.00 | 1,513.00 | 1,492.00 | 1,507.00 | 1,507.00 | 0.40% | 4,100 |
| Dec 8, 2025 | 1,530.00 | 1,530.00 | 1,497.00 | 1,501.00 | 1,501.00 | -1.51% | 4,000 |
| Dec 5, 2025 | 1,520.00 | 1,524.00 | 1,492.00 | 1,524.00 | 1,524.00 | 2.08% | 5,200 |
| Dec 4, 2025 | 1,511.00 | 1,547.00 | 1,491.00 | 1,493.00 | 1,493.00 | -1.13% | 5,200 |
| Dec 3, 2025 | 1,453.00 | 1,515.00 | 1,453.00 | 1,510.00 | 1,510.00 | 2.65% | 6,800 |
| Dec 2, 2025 | 1,536.00 | 1,536.00 | 1,462.00 | 1,471.00 | 1,471.00 | -4.42% | 6,400 |
| Dec 1, 2025 | 1,572.00 | 1,572.00 | 1,536.00 | 1,539.00 | 1,539.00 | -1.97% | 3,400 |
| Nov 28, 2025 | 1,554.00 | 1,570.00 | 1,554.00 | 1,570.00 | 1,570.00 | - | 2,800 |
| Nov 27, 2025 | 1,551.00 | 1,571.00 | 1,543.00 | 1,570.00 | 1,570.00 | 1.23% | 9,400 |
| Nov 26, 2025 | 1,558.00 | 1,560.00 | 1,535.00 | 1,551.00 | 1,551.00 | 0.98% | 5,000 |
| Nov 25, 2025 | 1,536.00 | 1,549.00 | 1,506.00 | 1,536.00 | 1,536.00 | -0.71% | 6,600 |
| Nov 21, 2025 | 1,486.00 | 1,550.00 | 1,486.00 | 1,547.00 | 1,547.00 | 3.69% | 8,600 |
| Nov 20, 2025 | 1,521.00 | 1,526.00 | 1,466.00 | 1,492.00 | 1,492.00 | 2.12% | 8,500 |
| Nov 19, 2025 | 1,390.00 | 1,485.00 | 1,390.00 | 1,461.00 | 1,461.00 | 2.89% | 23,400 |
| Nov 18, 2025 | 1,450.00 | 1,456.00 | 1,365.00 | 1,420.00 | 1,420.00 | -3.34% | 43,000 |
| Nov 17, 2025 | 1,589.00 | 1,589.00 | 1,459.00 | 1,469.00 | 1,469.00 | -11.98% | 57,200 |
| Nov 14, 2025 | 1,669.00 | 1,675.00 | 1,665.00 | 1,669.00 | 1,669.00 | -0.95% | 3,400 |
| Nov 13, 2025 | 1,657.00 | 1,685.00 | 1,657.00 | 1,685.00 | 1,685.00 | 1.69% | 2,800 |
| Nov 12, 2025 | 1,674.00 | 1,674.00 | 1,656.00 | 1,657.00 | 1,657.00 | -0.48% | 1,300 |
| Nov 11, 2025 | 1,670.00 | 1,688.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.18% | 4,300 |
| Nov 10, 2025 | 1,650.00 | 1,672.00 | 1,650.00 | 1,662.00 | 1,662.00 | -0.42% | 2,300 |
| Nov 7, 2025 | 1,678.00 | 1,678.00 | 1,647.00 | 1,669.00 | 1,669.00 | 0.79% | 2,600 |
| Nov 6, 2025 | 1,653.00 | 1,698.00 | 1,648.00 | 1,656.00 | 1,656.00 | 0.61% | 3,900 |
| Nov 5, 2025 | 1,681.00 | 1,699.00 | 1,642.00 | 1,646.00 | 1,646.00 | -2.89% | 7,000 |
| Nov 4, 2025 | 1,647.00 | 1,695.00 | 1,645.00 | 1,695.00 | 1,695.00 | 2.42% | 7,800 |
| Oct 31, 2025 | 1,664.00 | 1,664.00 | 1,643.00 | 1,655.00 | 1,655.00 | -0.60% | 4,000 |
| Oct 30, 2025 | 1,596.00 | 1,668.00 | 1,596.00 | 1,665.00 | 1,665.00 | 4.32% | 9,600 |
| Oct 29, 2025 | 1,618.00 | 1,618.00 | 1,593.00 | 1,596.00 | 1,596.00 | -1.48% | 5,000 |
| Oct 28, 2025 | 1,634.00 | 1,634.00 | 1,616.00 | 1,620.00 | 1,620.00 | -0.86% | 3,700 |
| Oct 27, 2025 | 1,613.00 | 1,634.00 | 1,603.00 | 1,634.00 | 1,634.00 | 1.30% | 8,000 |
| Oct 24, 2025 | 1,630.00 | 1,633.00 | 1,612.00 | 1,613.00 | 1,613.00 | -0.62% | 4,800 |
| Oct 23, 2025 | 1,643.00 | 1,643.00 | 1,612.00 | 1,623.00 | 1,623.00 | -0.55% | 2,800 |
| Oct 22, 2025 | 1,590.00 | 1,632.00 | 1,590.00 | 1,632.00 | 1,632.00 | 2.64% | 6,100 |
| Oct 21, 2025 | 1,574.00 | 1,597.00 | 1,572.00 | 1,590.00 | 1,590.00 | 1.02% | 2,900 |
| Oct 20, 2025 | 1,576.00 | 1,598.00 | 1,548.00 | 1,574.00 | 1,574.00 | 2.47% | 5,500 |
| Oct 17, 2025 | 1,568.00 | 1,568.00 | 1,526.00 | 1,536.00 | 1,536.00 | -1.60% | 7,200 |
| Oct 16, 2025 | 1,576.00 | 1,595.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.32% | 7,800 |
| Oct 15, 2025 | 1,555.00 | 1,580.00 | 1,554.00 | 1,566.00 | 1,566.00 | 0.71% | 8,600 |
| Oct 14, 2025 | 1,581.00 | 1,599.00 | 1,527.00 | 1,555.00 | 1,555.00 | -2.81% | 17,500 |
| Oct 10, 2025 | 1,611.00 | 1,615.00 | 1,592.00 | 1,600.00 | 1,600.00 | -0.87% | 7,100 |
| Oct 9, 2025 | 1,630.00 | 1,658.00 | 1,614.00 | 1,614.00 | 1,614.00 | -2.24% | 12,600 |
| Oct 8, 2025 | 1,576.00 | 1,662.00 | 1,576.00 | 1,651.00 | 1,651.00 | 4.23% | 12,100 |