3091.T - BRONCO BILLY Co.,LTD.

Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20232,878.002,882.002,857.002,878.002,878.0087,500
Jun 08, 20232,880.002,880.002,841.002,853.002,853.0045,700
Jun 07, 20232,874.002,890.002,853.002,857.002,857.0053,300
Jun 06, 20232,880.002,891.002,856.002,864.002,864.0041,100
Jun 05, 20232,913.002,929.002,880.002,886.002,886.0045,700
Jun 02, 20232,826.002,883.002,826.002,880.002,880.0047,800
Jun 01, 20232,820.002,838.002,815.002,829.002,829.0021,500
May 31, 20232,838.002,838.002,810.002,825.002,825.0039,600
May 30, 20232,830.002,844.002,805.002,841.002,841.0028,700
May 29, 20232,840.002,843.002,811.002,834.002,834.0022,700
May 26, 20232,789.002,823.002,785.002,817.002,817.0024,300
May 25, 20232,770.002,801.002,759.002,790.002,790.0028,500
May 24, 20232,808.002,808.002,775.002,775.002,775.0046,600
May 23, 20232,882.002,892.002,819.002,825.002,825.0044,600
May 22, 20232,810.002,881.002,806.002,872.002,872.0053,100
May 19, 20232,825.002,835.002,813.002,813.002,813.0032,100
May 18, 20232,837.002,842.002,808.002,831.002,831.0036,300
May 17, 20232,833.002,837.002,812.002,832.002,832.0029,200
May 16, 20232,815.002,835.002,807.002,835.002,835.0046,400
May 15, 20232,810.002,815.002,786.002,803.002,803.0033,000
May 12, 20232,760.002,796.002,760.002,796.002,796.0048,600
May 11, 20232,758.002,773.002,738.002,760.002,760.0026,900
May 10, 20232,805.002,815.002,770.002,771.002,771.0040,900
May 09, 20232,806.002,809.002,790.002,800.002,800.0033,900
May 08, 20232,755.002,810.002,755.002,806.002,806.0036,800
May 02, 20232,776.002,790.002,751.002,755.002,755.0060,800
May 01, 20232,741.002,775.002,741.002,770.002,770.0056,400
Apr 28, 20232,700.002,725.002,699.002,722.002,722.00173,300
Apr 27, 20232,673.002,687.002,665.002,669.002,669.0026,100
Apr 26, 20232,719.002,719.002,669.002,674.002,674.0034,700
Apr 25, 20232,706.002,731.002,699.002,720.002,720.0046,200
Apr 24, 20232,655.002,705.002,655.002,683.002,683.0073,500
Apr 21, 20232,635.002,654.002,628.002,653.002,653.00152,700
Apr 20, 20232,617.002,642.002,590.002,627.002,627.0059,600
Apr 19, 20232,670.002,670.002,576.002,617.002,617.00143,100
Apr 18, 20232,630.002,680.002,626.002,663.002,663.00122,800
Apr 17, 20232,581.002,620.002,581.002,616.002,616.0066,400
Apr 14, 20232,580.002,605.002,578.002,581.002,581.00110,400
Apr 13, 20232,525.002,574.002,524.002,567.002,567.0052,400
Apr 12, 20232,528.002,536.002,525.002,535.002,535.0021,600
Apr 11, 20232,526.002,534.002,516.002,528.002,528.0026,400
Apr 10, 20232,504.002,518.002,498.002,518.002,518.0030,400
Apr 07, 20232,500.002,510.002,493.002,495.002,495.0039,800
Apr 06, 20232,500.002,510.002,488.002,501.002,501.0030,100
Apr 05, 20232,531.002,531.002,501.002,503.002,503.0025,100
Apr 04, 20232,529.002,545.002,529.002,539.002,539.0044,400
Apr 03, 20232,515.002,527.002,507.002,524.002,524.0034,500
Mar 31, 20232,519.002,522.002,503.002,515.002,515.0037,700
Mar 30, 20232,509.002,517.002,489.002,517.002,517.0027,600
Mar 29, 20232,487.002,520.002,484.002,518.002,518.0067,700
Mar 28, 20232,485.002,492.002,481.002,487.002,487.0020,500
Mar 27, 20232,479.002,487.002,474.002,482.002,482.0030,000
Mar 24, 20232,458.002,474.002,443.002,473.002,473.0035,300
Mar 23, 20232,438.002,461.002,428.002,458.002,458.0024,000
Mar 22, 20232,458.002,463.002,432.002,443.002,443.0027,400
Mar 20, 20232,457.002,459.002,445.002,452.002,452.0015,100
Mar 17, 20232,460.002,478.002,451.002,457.002,457.0034,800
Mar 16, 20232,440.002,454.002,437.002,451.002,451.0019,700
Mar 15, 20232,461.002,474.002,452.002,473.002,473.0023,000
Mar 14, 20232,450.002,455.002,422.002,439.002,439.0031,600
Mar 13, 20232,461.002,465.002,430.002,462.002,462.0032,500
Mar 10, 20232,478.002,484.002,460.002,461.002,461.0036,600
Mar 09, 20232,474.002,483.002,474.002,480.002,480.0033,600
Mar 08, 20232,469.002,475.002,463.002,472.002,472.0030,200
Mar 07, 20232,460.002,470.002,459.002,470.002,470.0034,800
Mar 06, 20232,460.002,464.002,446.002,453.002,453.0026,300
Mar 03, 20232,450.002,459.002,447.002,458.002,458.0027,600
Mar 02, 20232,430.002,449.002,430.002,445.002,445.0017,000
Mar 01, 20232,431.002,440.002,427.002,440.002,440.0014,600
Feb 28, 20232,429.002,443.002,428.002,431.002,431.0025,200
Feb 27, 20232,415.002,420.002,405.002,417.002,417.0032,000
Feb 24, 20232,418.002,420.002,407.002,418.002,418.0018,100
Feb 22, 20232,410.002,415.002,400.002,410.002,410.0021,600
Feb 21, 20232,415.002,417.002,406.002,413.002,413.0015,200
Feb 20, 20232,410.002,422.002,410.002,411.002,411.0014,200
Feb 17, 20232,415.002,420.002,410.002,410.002,410.0015,700
Feb 16, 20232,436.002,437.002,415.002,423.002,423.0015,300
Feb 15, 20232,429.002,433.002,418.002,425.002,425.0011,600
Feb 14, 20232,434.002,442.002,423.002,429.002,429.0015,300
Feb 13, 20232,427.002,432.002,410.002,417.002,417.0012,100
Feb 10, 20232,411.002,424.002,408.002,413.002,413.0012,500
Feb 09, 20232,419.002,429.002,416.002,417.002,417.0010,900
Feb 08, 20232,430.002,439.002,418.002,426.002,426.009,400
Feb 07, 20232,448.002,463.002,430.002,430.002,430.0016,000
Feb 06, 20232,421.002,449.002,421.002,446.002,446.0031,700
Feb 03, 20232,415.002,419.002,409.002,413.002,413.0025,800
Feb 02, 20232,463.002,463.002,430.002,431.002,431.0019,400
Feb 01, 20232,456.002,472.002,450.002,455.002,455.0024,200
Jan 31, 20232,453.002,456.002,431.002,456.002,456.0035,100
Jan 30, 20232,435.002,454.002,435.002,453.002,453.0025,700
Jan 27, 20232,441.002,447.002,432.002,440.002,440.0016,800
Jan 26, 20232,449.002,455.002,439.002,440.002,440.0020,600
Jan 25, 20232,436.002,447.002,428.002,441.002,441.0019,700
Jan 24, 20232,433.002,436.002,419.002,431.002,431.0020,600
Jan 23, 20232,410.002,434.002,404.002,434.002,434.0043,900
Jan 20, 20232,373.002,396.002,372.002,390.002,390.0017,100
Jan 19, 20232,360.002,378.002,360.002,375.002,375.0034,500
Jan 18, 20232,377.002,401.002,369.002,372.002,372.0040,800
Jan 17, 20232,414.002,416.002,355.002,356.002,356.0085,100
Jan 16, 20232,436.002,436.002,414.002,421.002,421.0029,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...