Canada markets closed

BRONCO BILLY Co.,LTD. (3091.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,890.00+5.00 (+0.13%)
At close: 03:15PM JST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20243,940.003,970.003,870.003,890.003,890.0056,000
May 01, 20243,845.003,900.003,845.003,885.003,885.0044,000
Apr 30, 20243,845.003,895.003,790.003,895.003,895.0060,900
Apr 26, 20243,785.003,810.003,740.003,800.003,800.0035,800
Apr 25, 20243,855.003,855.003,765.003,785.003,785.0073,100
Apr 24, 20243,910.003,910.003,800.003,880.003,880.0063,000
Apr 23, 20243,890.003,920.003,850.003,910.003,910.0041,800
Apr 22, 20243,850.003,990.003,780.003,860.003,860.00173,500
Apr 19, 20243,800.003,985.003,710.003,860.003,860.00667,100
Apr 18, 20243,570.003,575.003,525.003,540.003,540.0095,000
Apr 17, 20243,615.003,615.003,545.003,580.003,580.0058,100
Apr 16, 20243,655.003,680.003,590.003,590.003,590.0065,800
Apr 15, 20243,655.003,660.003,620.003,645.003,645.0029,700
Apr 12, 20243,630.003,665.003,615.003,655.003,655.0041,400
Apr 11, 20243,630.003,630.003,595.003,625.003,625.0015,700
Apr 10, 20243,650.003,650.003,630.003,650.003,650.0018,600
Apr 09, 20243,605.003,615.003,570.003,615.003,615.0032,300
Apr 08, 20243,540.003,585.003,530.003,575.003,575.0032,700
Apr 05, 20243,550.003,585.003,535.003,545.003,545.0027,000
Apr 04, 20243,615.003,615.003,565.003,585.003,585.0031,100
Apr 03, 20243,585.003,635.003,585.003,615.003,615.0034,600
Apr 02, 20243,700.003,705.003,600.003,625.003,625.0044,500
Apr 01, 20243,750.003,780.003,695.003,700.003,700.0029,500
Mar 29, 20243,680.003,765.003,680.003,755.003,755.0018,700
Mar 28, 20243,740.003,740.003,675.003,690.003,690.0031,100
Mar 27, 20243,690.003,745.003,690.003,740.003,740.0037,100
Mar 26, 20243,700.003,715.003,645.003,670.003,670.0027,100
Mar 25, 20243,700.003,735.003,685.003,705.003,705.0033,800
Mar 22, 20243,640.003,705.003,635.003,705.003,705.0069,600
Mar 21, 20243,665.003,670.003,610.003,610.003,610.0040,500
Mar 19, 20243,595.003,660.003,570.003,660.003,660.0045,400
Mar 18, 20243,560.003,605.003,510.003,595.003,595.0065,200
Mar 15, 20243,540.003,580.003,515.003,565.003,565.0045,300
Mar 14, 20243,480.003,540.003,475.003,540.003,540.0039,200
Mar 13, 20243,465.003,480.003,440.003,480.003,480.0045,600
Mar 12, 20243,400.003,450.003,385.003,450.003,450.0029,700
Mar 11, 20243,415.003,420.003,360.003,395.003,395.0030,700
Mar 08, 20243,405.003,440.003,390.003,415.003,415.0036,800
Mar 07, 20243,420.003,440.003,410.003,440.003,440.0034,800
Mar 06, 20243,365.003,420.003,350.003,410.003,410.0044,800
Mar 05, 20243,355.003,395.003,315.003,370.003,370.0033,700
Mar 04, 20243,325.003,370.003,305.003,355.003,355.0057,900
Mar 01, 20243,330.003,330.003,275.003,300.003,300.0051,000
Feb 29, 20243,355.003,375.003,310.003,330.003,330.0026,600
Feb 28, 20243,300.003,365.003,300.003,355.003,355.0045,200
Feb 27, 20243,290.003,330.003,260.003,305.003,305.0052,300
Feb 26, 20243,310.003,320.003,280.003,280.003,280.0037,600
Feb 22, 20243,290.003,305.003,265.003,305.003,305.0032,500
Feb 21, 20243,275.003,275.003,235.003,265.003,265.0023,700
Feb 20, 20243,290.003,300.003,245.003,275.003,275.0032,400
Feb 19, 20243,240.003,280.003,215.003,270.003,270.0029,800
Feb 16, 20243,210.003,240.003,200.003,200.003,200.0031,400
Feb 15, 20243,275.003,280.003,200.003,200.003,200.0047,700
Feb 14, 20243,345.003,345.003,275.003,275.003,275.0039,500
Feb 13, 20243,350.003,365.003,315.003,355.003,355.0029,300
Feb 09, 20243,310.003,355.003,310.003,330.003,330.0024,300
Feb 08, 20243,325.003,330.003,285.003,310.003,310.0037,400
Feb 07, 20243,360.003,360.003,320.003,335.003,335.0023,800
Feb 06, 20243,385.003,405.003,355.003,355.003,355.0025,700
Feb 05, 20243,455.003,460.003,380.003,380.003,380.0040,100
Feb 02, 20243,430.003,475.003,400.003,455.003,455.0048,600
Feb 01, 20243,400.003,415.003,360.003,415.003,415.0054,200
Jan 31, 20243,350.003,350.003,320.003,350.003,350.0024,000
Jan 30, 20243,355.003,385.003,320.003,330.003,330.0030,000
Jan 29, 20243,420.003,420.003,360.003,365.003,365.0030,700
Jan 26, 20243,425.003,460.003,370.003,370.003,370.0038,600
Jan 25, 20243,460.003,470.003,420.003,435.003,435.0039,000
Jan 24, 20243,480.003,515.003,480.003,485.003,485.0026,500
Jan 23, 20243,485.003,530.003,460.003,480.003,480.0048,300
Jan 22, 20243,455.003,550.003,455.003,515.003,515.0060,300
Jan 19, 20243,570.003,640.003,465.003,515.003,515.00269,300
Jan 18, 20243,595.003,595.003,525.003,560.003,560.00143,100
Jan 17, 20243,485.003,610.003,475.003,585.003,585.00152,200
Jan 16, 20243,285.003,470.003,285.003,460.003,460.0099,400
Jan 15, 20243,285.003,335.003,285.003,310.003,310.0041,400
Jan 12, 20243,230.003,265.003,225.003,255.003,255.0039,800
Jan 11, 20243,250.003,255.003,205.003,240.003,240.0044,900
Jan 10, 20243,235.003,245.003,215.003,240.003,240.0046,800
Jan 09, 20243,185.003,215.003,185.003,215.003,215.0058,500
Jan 05, 20243,170.003,190.003,145.003,175.003,175.0043,400
Jan 04, 20243,170.003,170.003,120.003,165.003,165.0055,000
Dec 29, 20233,130.003,190.003,120.003,185.003,185.0066,300
Dec 28, 20233,225.003,225.003,130.003,130.003,130.00264,400
Dec 28, 202310 Dividend
Dec 27, 20233,305.003,320.003,265.003,295.003,285.00226,400
Dec 26, 20233,240.003,305.003,235.003,300.003,289.9877,600
Dec 25, 20233,180.003,235.003,165.003,235.003,225.1879,200
Dec 22, 20233,165.003,175.003,150.003,175.003,165.3635,100
Dec 21, 20233,155.003,175.003,135.003,165.003,155.3951,000
Dec 20, 20233,135.003,160.003,125.003,155.003,145.4233,600
Dec 19, 20233,100.003,120.003,080.003,120.003,110.5329,900
Dec 18, 20233,070.003,095.003,060.003,090.003,080.6232,600
Dec 15, 20233,110.003,115.003,055.003,080.003,070.6571,300
Dec 14, 20233,155.003,165.003,115.003,130.003,120.5043,400
Dec 13, 20233,175.003,180.003,145.003,155.003,145.4227,900
Dec 12, 20233,185.003,195.003,160.003,170.003,160.3830,700
Dec 11, 20233,175.003,175.003,155.003,170.003,160.3831,200
Dec 08, 20233,170.003,195.003,135.003,140.003,130.4787,300
Dec 07, 20233,200.003,200.003,170.003,180.003,170.3555,500
Dec 06, 20233,175.003,210.003,175.003,210.003,200.2636,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...