Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,820.00-15.00 (-0.39%)
As of 11:35AM JST. Market open.
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20243,825.003,840.003,820.003,820.003,820.007,100
Oct 10, 20243,885.003,890.003,820.003,835.003,835.0021,300
Oct 09, 20243,885.003,900.003,855.003,880.003,880.0033,200
Oct 08, 20243,870.003,870.003,835.003,860.003,860.0017,200
Oct 07, 20243,875.003,890.003,845.003,880.003,880.0037,700
Oct 04, 20243,840.003,880.003,840.003,850.003,850.0033,000
Oct 03, 20243,825.003,845.003,790.003,830.003,830.0032,600
Oct 02, 20243,815.003,830.003,770.003,800.003,800.0043,600
Oct 01, 20243,815.003,840.003,790.003,840.003,840.0039,700
Sept 30, 20243,700.003,810.003,700.003,765.003,765.0051,600
Sept 27, 20243,800.003,805.003,770.003,790.003,790.0035,400
Sept 26, 20243,750.003,800.003,740.003,800.003,800.0065,300
Sept 25, 20243,705.003,740.003,695.003,740.003,740.0026,000
Sept 24, 20243,715.003,715.003,690.003,715.003,715.0013,600
Sept 20, 20243,690.003,720.003,685.003,685.003,685.0024,000
Sept 19, 20243,710.003,715.003,685.003,690.003,690.0017,800
Sept 18, 20243,700.003,715.003,675.003,710.003,710.0027,700
Sept 17, 20243,620.003,695.003,620.003,695.003,695.0030,900
Sept 13, 20243,650.003,670.003,605.003,620.003,620.0032,700
Sept 12, 20243,635.003,665.003,620.003,665.003,665.0034,100
Sept 11, 20243,650.003,660.003,565.003,590.003,590.0024,100
Sept 10, 20243,640.003,700.003,625.003,675.003,675.0034,000
Sept 09, 20243,615.003,645.003,575.003,640.003,640.0027,300
Sept 06, 20243,600.003,640.003,585.003,635.003,635.0039,800
Sept 05, 20243,555.003,620.003,550.003,600.003,600.0027,200
Sept 04, 20243,565.003,625.003,560.003,565.003,565.0062,200
Sept 03, 20243,555.003,590.003,555.003,590.003,590.0021,000
Sept 02, 20243,580.003,585.003,530.003,550.003,550.0029,000
Aug 30, 20243,600.003,600.003,565.003,580.003,580.0017,100
Aug 29, 20243,620.003,620.003,570.003,600.003,600.0026,100
Aug 28, 20243,590.003,610.003,575.003,605.003,605.0035,000
Aug 27, 20243,565.003,595.003,555.003,585.003,585.0048,000
Aug 26, 20243,540.003,560.003,530.003,550.003,550.0030,200
Aug 23, 20243,525.003,535.003,520.003,535.003,535.0021,100
Aug 22, 20243,500.003,530.003,495.003,525.003,525.0027,200
Aug 21, 20243,445.003,490.003,445.003,490.003,490.0012,500
Aug 20, 20243,430.003,485.003,405.003,475.003,475.0027,800
Aug 19, 20243,460.003,460.003,410.003,430.003,430.0024,400
Aug 16, 20243,445.003,445.003,395.003,435.003,435.0028,600
Aug 15, 20243,375.003,390.003,355.003,380.003,380.0018,600
Aug 14, 20243,385.003,385.003,345.003,375.003,375.0028,100
Aug 13, 20243,330.003,355.003,320.003,340.003,340.0019,500
Aug 09, 20243,375.003,380.003,270.003,325.003,325.0042,700
Aug 08, 20243,255.003,365.003,230.003,320.003,320.0048,200
Aug 07, 20243,310.003,370.003,255.003,285.003,285.0076,300
Aug 06, 20243,235.003,390.003,235.003,370.003,370.00118,300
Aug 05, 20243,205.003,325.003,100.003,110.003,110.00149,400
Aug 02, 20243,355.003,390.003,305.003,340.003,340.0098,100
Aug 01, 20243,520.003,520.003,415.003,415.003,415.0059,800
Jul 31, 20243,500.003,530.003,460.003,530.003,530.0048,400
Jul 30, 20243,500.003,500.003,445.003,460.003,460.0027,500
Jul 29, 20243,470.003,495.003,450.003,485.003,485.0036,400
Jul 26, 20243,430.003,490.003,405.003,435.003,435.0049,900
Jul 25, 20243,405.003,460.003,395.003,430.003,430.0079,800
Jul 24, 20243,500.003,525.003,445.003,450.003,450.0077,600
Jul 23, 20243,455.003,520.003,455.003,465.003,465.0069,100
Jul 22, 20243,520.003,535.003,455.003,455.003,455.00173,200
Jul 19, 20243,735.003,735.003,500.003,520.003,520.00614,400
Jul 18, 20243,820.003,825.003,740.003,800.003,800.00236,600
Jul 17, 20243,880.003,895.003,760.003,820.003,820.00139,000
Jul 16, 20243,820.003,855.003,805.003,850.003,850.0062,500
Jul 12, 20243,765.003,800.003,755.003,775.003,775.0031,300
Jul 11, 20243,810.003,810.003,750.003,775.003,775.0030,300
Jul 10, 20243,785.003,825.003,770.003,790.003,790.0037,300
Jul 09, 20243,755.003,820.003,750.003,790.003,790.0050,000
Jul 08, 20243,745.003,765.003,725.003,730.003,730.0028,500
Jul 05, 20243,720.003,770.003,720.003,750.003,750.0026,900
Jul 04, 20243,795.003,795.003,730.003,740.003,740.0047,700
Jul 03, 20243,790.003,815.003,785.003,785.003,785.0035,200
Jul 02, 20243,800.003,825.003,780.003,790.003,790.0034,600
Jul 01, 20243,820.003,840.003,790.003,800.003,800.0037,500
Jun 28, 20243,860.003,860.003,775.003,790.003,790.0065,300
Jun 27, 20243,790.003,875.003,770.003,870.003,870.00227,500
Jun 27, 202412 Dividend
Jun 26, 20243,865.003,880.003,810.003,820.003,808.00210,700
Jun 25, 20243,880.003,900.003,850.003,875.003,862.8388,600
Jun 24, 20243,840.003,870.003,830.003,860.003,847.8789,900
Jun 21, 20243,905.003,920.003,840.003,840.003,827.9492,400
Jun 20, 20243,860.003,910.003,845.003,870.003,857.8487,600
Jun 19, 20243,945.003,955.003,835.003,870.003,857.84135,000
Jun 18, 20243,960.003,980.003,935.003,945.003,932.6128,700
Jun 17, 20244,000.004,000.003,885.003,920.003,907.6974,700
Jun 14, 20243,915.003,990.003,915.003,955.003,942.5867,800
Jun 13, 20243,995.004,005.003,925.003,925.003,912.6759,600
Jun 12, 20244,015.004,030.003,990.004,000.003,987.4332,500
Jun 11, 20244,060.004,075.004,015.004,020.004,007.3728,100
Jun 10, 20244,020.004,075.003,980.004,060.004,047.2535,100
Jun 07, 20244,060.004,075.004,015.004,030.004,017.3440,400
Jun 06, 20244,075.004,095.004,000.004,035.004,022.3236,600
Jun 05, 20244,125.004,125.004,075.004,075.004,062.2031,600
Jun 04, 20244,095.004,160.004,095.004,130.004,117.0334,200
Jun 03, 20244,095.004,115.004,075.004,095.004,082.1424,700
May 31, 20244,000.004,100.004,000.004,065.004,052.2347,400
May 30, 20243,920.004,000.003,910.004,000.003,987.4358,300
May 29, 20243,975.003,980.003,910.003,910.003,897.7240,800
May 28, 20244,075.004,090.003,980.004,000.003,987.4356,500
May 27, 20244,045.004,095.004,020.004,095.004,082.1430,200
May 24, 20244,040.004,120.004,000.004,030.004,017.3449,000
May 23, 20243,980.004,045.003,960.004,045.004,032.2966,600
May 22, 20243,975.003,995.003,940.003,960.003,947.5632,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...