Canada markets open in 8 hours 59 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,305.00-25.00 (-0.75%)
As of 02:02PM JST. Market open.
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20243,330.003,330.003,275.003,305.003,305.0036,700
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
Dec 05, 20233,175.003,205.003,175.003,175.003,165.3640,700
Dec 04, 20233,180.003,190.003,160.003,190.003,180.3229,300
Dec 01, 20233,165.003,180.003,165.003,180.003,170.3527,100
Nov 30, 20233,175.003,175.003,155.003,160.003,150.4130,600
Nov 29, 20233,180.003,190.003,170.003,175.003,165.3622,800
Nov 28, 20233,170.003,185.003,160.003,180.003,170.3536,600
Nov 27, 20233,195.003,205.003,160.003,160.003,150.4146,200
Nov 24, 20233,205.003,215.003,175.003,185.003,175.3323,100
Nov 22, 20233,170.003,215.003,165.003,190.003,180.3234,700
Nov 21, 20233,130.003,165.003,130.003,155.003,145.4225,800
Nov 20, 20233,130.003,155.003,125.003,130.003,120.5023,600
Nov 17, 20233,100.003,130.003,095.003,130.003,120.5022,600
Nov 16, 20233,140.003,140.003,080.003,095.003,085.6117,500
Nov 15, 20233,125.003,140.003,100.003,120.003,110.5319,900
Nov 14, 20233,115.003,130.003,110.003,115.003,105.5519,400
Nov 13, 20233,110.003,155.003,100.003,105.003,095.5844,300
Nov 10, 20233,070.003,100.003,055.003,100.003,090.5937,200
Nov 09, 20233,100.003,100.003,050.003,090.003,080.6226,000
Nov 08, 20233,090.003,100.003,050.003,090.003,080.6248,900
Nov 07, 20233,095.003,120.003,075.003,085.003,075.6468,600
Nov 06, 20233,100.003,105.003,075.003,090.003,080.6287,000
Nov 02, 20233,115.003,115.003,050.003,065.003,055.7051,200
Nov 01, 20233,090.003,110.003,060.003,090.003,080.6261,900
Oct 31, 20233,010.003,075.003,000.003,075.003,065.6756,500
Oct 30, 20233,030.003,040.002,990.003,010.003,000.8680,300
Oct 27, 20233,025.003,050.003,015.003,045.003,035.7645,900
Oct 26, 20233,040.003,060.003,010.003,020.003,010.8344,700
Oct 25, 20233,030.003,050.003,000.003,030.003,020.8042,200
Oct 24, 20232,977.003,030.002,956.002,996.002,986.9151,300
Oct 23, 20232,964.002,990.002,964.002,967.002,958.0050,200
Oct 20, 20232,995.003,030.002,976.002,977.002,967.9757,700
Oct 19, 20232,978.003,055.002,957.003,005.002,995.8873,300
Oct 18, 20233,045.003,045.002,921.002,993.002,983.92210,100
Oct 17, 20232,961.002,962.002,911.002,944.002,935.07145,900
Oct 16, 20232,958.002,963.002,876.002,882.002,873.2581,400
Oct 13, 20232,986.002,990.002,956.002,963.002,954.0134,900
Oct 12, 20232,986.002,996.002,966.002,996.002,986.9145,400
Oct 11, 20233,020.003,025.002,995.002,999.002,989.9021,000
Oct 10, 20233,030.003,030.003,005.003,010.003,000.8631,900
Oct 06, 20232,980.003,010.002,980.002,998.002,988.9025,600
Oct 05, 20232,940.002,988.002,940.002,986.002,976.9429,900
Oct 04, 20232,929.002,962.002,918.002,925.002,916.1244,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...