Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,435.00+5.00 (+0.15%)
At close: 03:15PM JST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 21, 20243,965.004,050.003,940.003,950.003,937.5955,200
May 20, 20244,030.004,050.003,950.003,950.003,937.5985,400
May 17, 20243,900.004,035.003,890.004,020.004,007.37108,600
May 16, 20243,910.003,935.003,875.003,920.003,907.69108,900
May 15, 20243,850.003,875.003,815.003,870.003,857.8438,000
May 14, 20243,795.003,845.003,745.003,845.003,832.9255,600
May 13, 20243,730.003,795.003,695.003,775.003,763.1491,000
May 10, 20243,730.003,750.003,685.003,715.003,703.3358,500
May 09, 20243,760.003,780.003,700.003,700.003,688.3856,400
May 08, 20243,855.003,855.003,740.003,760.003,748.1991,200
May 07, 20243,910.003,920.003,875.003,875.003,862.8368,900
May 02, 20243,940.003,970.003,870.003,890.003,877.7856,000
May 01, 20243,845.003,900.003,845.003,885.003,872.8044,000
Apr 30, 20243,845.003,895.003,790.003,895.003,882.7660,900
Apr 26, 20243,785.003,810.003,740.003,800.003,788.0635,800
Apr 25, 20243,855.003,855.003,765.003,785.003,773.1173,100
Apr 24, 20243,910.003,910.003,800.003,880.003,867.8163,000
Apr 23, 20243,890.003,920.003,850.003,910.003,897.7241,800
Apr 22, 20243,850.003,990.003,780.003,860.003,847.87173,500
Apr 19, 20243,800.003,985.003,710.003,860.003,847.87667,100
Apr 18, 20243,570.003,575.003,525.003,540.003,528.8895,000
Apr 17, 20243,615.003,615.003,545.003,580.003,568.7558,100
Apr 16, 20243,655.003,680.003,590.003,590.003,578.7265,800
Apr 15, 20243,655.003,660.003,620.003,645.003,633.5529,700
Apr 12, 20243,630.003,665.003,615.003,655.003,643.5241,400
Apr 11, 20243,630.003,630.003,595.003,625.003,613.6115,700
Apr 10, 20243,650.003,650.003,630.003,650.003,638.5318,600
Apr 09, 20243,605.003,615.003,570.003,615.003,603.6432,300
Apr 08, 20243,540.003,585.003,530.003,575.003,563.7732,700
Apr 05, 20243,550.003,585.003,535.003,545.003,533.8627,000
Apr 04, 20243,615.003,615.003,565.003,585.003,573.7431,100
Apr 03, 20243,585.003,635.003,585.003,615.003,603.6434,600
Apr 02, 20243,700.003,705.003,600.003,625.003,613.6144,500
Apr 01, 20243,750.003,780.003,695.003,700.003,688.3829,500
Mar 29, 20243,680.003,765.003,680.003,755.003,743.2018,700
Mar 28, 20243,740.003,740.003,675.003,690.003,678.4131,100
Mar 27, 20243,690.003,745.003,690.003,740.003,728.2537,100
Mar 26, 20243,700.003,715.003,645.003,670.003,658.4727,100
Mar 25, 20243,700.003,735.003,685.003,705.003,693.3633,800
Mar 22, 20243,640.003,705.003,635.003,705.003,693.3669,600
Mar 21, 20243,665.003,670.003,610.003,610.003,598.6640,500
Mar 19, 20243,595.003,660.003,570.003,660.003,648.5045,400
Mar 18, 20243,560.003,605.003,510.003,595.003,583.7165,200
Mar 15, 20243,540.003,580.003,515.003,565.003,553.8045,300
Mar 14, 20243,480.003,540.003,475.003,540.003,528.8839,200
Mar 13, 20243,465.003,480.003,440.003,480.003,469.0745,600
Mar 12, 20243,400.003,450.003,385.003,450.003,439.1629,700
Mar 11, 20243,415.003,420.003,360.003,395.003,384.3430,700
Mar 08, 20243,405.003,440.003,390.003,415.003,404.2736,800
Mar 07, 20243,420.003,440.003,410.003,440.003,429.1934,800
Mar 06, 20243,365.003,420.003,350.003,410.003,399.2944,800
Mar 05, 20243,355.003,395.003,315.003,370.003,359.4133,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...