BBD Initiative Inc. (TYO:5259)
Japan
· Delayed Price · Currency is JPY 990.00
+7.00 (0.71%)
Apr 27, 2026, 3:30 PM JST
BBD Initiative Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 968.00 | 1,000.00 | 968.00 | 990.00 | 990.00 | 0.71% | 45,300 |
| Apr 24, 2026 | 981.00 | 998.00 | 980.00 | 983.00 | 983.00 | -1.31% | 24,600 |
| Apr 23, 2026 | 1,034.00 | 1,060.00 | 977.00 | 996.00 | 996.00 | -5.14% | 59,200 |
| Apr 22, 2026 | 1,081.00 | 1,095.00 | 1,045.00 | 1,050.00 | 1,050.00 | -4.11% | 27,200 |
| Apr 21, 2026 | 1,100.00 | 1,120.00 | 1,076.00 | 1,095.00 | 1,095.00 | -0.99% | 32,700 |
| Apr 20, 2026 | 1,088.00 | 1,117.00 | 1,080.00 | 1,106.00 | 1,106.00 | -1.07% | 48,600 |
| Apr 17, 2026 | 1,101.00 | 1,126.00 | 1,101.00 | 1,118.00 | 1,118.00 | - | 17,200 |
| Apr 16, 2026 | 1,098.00 | 1,127.00 | 1,098.00 | 1,118.00 | 1,118.00 | 1.82% | 22,800 |
| Apr 15, 2026 | 1,090.00 | 1,123.00 | 1,087.00 | 1,098.00 | 1,098.00 | -1.96% | 27,000 |
| Apr 14, 2026 | 1,095.00 | 1,126.00 | 1,093.00 | 1,120.00 | 1,120.00 | 3.04% | 14,400 |
| Apr 13, 2026 | 1,065.00 | 1,109.00 | 1,065.00 | 1,087.00 | 1,087.00 | 0.09% | 17,500 |
| Apr 10, 2026 | 1,081.00 | 1,100.00 | 1,071.00 | 1,086.00 | 1,086.00 | 1.02% | 12,100 |
| Apr 9, 2026 | 1,091.00 | 1,108.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.47% | 14,100 |
| Apr 8, 2026 | 1,072.00 | 1,097.00 | 1,072.00 | 1,091.00 | 1,091.00 | 1.96% | 10,200 |
| Apr 7, 2026 | 1,054.00 | 1,077.00 | 1,052.00 | 1,070.00 | 1,070.00 | 1.90% | 10,900 |
| Apr 6, 2026 | 1,042.00 | 1,078.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.66% | 11,900 |
| Apr 3, 2026 | 1,006.00 | 1,066.00 | 1,006.00 | 1,057.00 | 1,057.00 | 4.76% | 18,400 |
| Apr 2, 2026 | 1,004.00 | 1,035.00 | 1,003.00 | 1,009.00 | 1,009.00 | 0.60% | 14,200 |
| Apr 1, 2026 | 984.00 | 1,015.00 | 984.00 | 1,003.00 | 1,003.00 | 0.70% | 14,300 |
| Mar 31, 2026 | 993.00 | 1,005.00 | 981.00 | 996.00 | 996.00 | 0.30% | 8,400 |
| Mar 30, 2026 | 967.00 | 1,000.00 | 967.00 | 993.00 | 993.00 | 1.12% | 14,200 |
| Mar 27, 2026 | 965.00 | 996.00 | 957.00 | 982.00 | 982.00 | 0.20% | 15,300 |
| Mar 26, 2026 | 982.00 | 988.00 | 952.00 | 980.00 | 980.00 | -0.10% | 21,500 |
| Mar 25, 2026 | 950.00 | 999.00 | 950.00 | 981.00 | 981.00 | 3.81% | 24,600 |
| Mar 24, 2026 | 946.00 | 950.00 | 925.00 | 945.00 | 945.00 | 1.61% | 19,400 |
| Mar 23, 2026 | 948.00 | 955.00 | 922.00 | 930.00 | 930.00 | -4.52% | 40,000 |
| Mar 19, 2026 | 989.00 | 991.00 | 972.00 | 974.00 | 974.00 | -2.79% | 26,500 |
| Mar 18, 2026 | 1,001.00 | 1,012.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.50% | 23,000 |
| Mar 17, 2026 | 1,033.00 | 1,036.00 | 994.00 | 997.00 | 997.00 | -3.48% | 41,300 |
| Mar 16, 2026 | 1,037.00 | 1,050.00 | 1,028.00 | 1,033.00 | 1,033.00 | -1.62% | 15,800 |
| Mar 13, 2026 | 1,054.00 | 1,059.00 | 1,043.00 | 1,050.00 | 1,050.00 | -1.69% | 17,300 |
| Mar 12, 2026 | 1,054.00 | 1,072.00 | 1,053.00 | 1,068.00 | 1,068.00 | -0.09% | 8,500 |
| Mar 11, 2026 | 1,060.00 | 1,092.00 | 1,060.00 | 1,069.00 | 1,069.00 | 1.23% | 16,600 |
| Mar 10, 2026 | 1,050.00 | 1,061.00 | 1,025.00 | 1,056.00 | 1,056.00 | 3.73% | 17,800 |
| 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 |