Canada markets closed

BML, Inc. (4694.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,879.00-70.00 (-2.37%)
At close: 03:15PM JST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20242,970.002,970.002,864.002,879.002,879.0064,500
May 14, 20242,997.003,030.002,939.002,949.002,949.0074,100
May 13, 20243,020.003,095.003,010.003,035.003,035.00135,200
May 10, 20242,997.003,035.002,950.003,020.003,020.00105,700
May 09, 20242,864.002,983.002,857.002,967.002,967.00106,700
May 08, 20242,924.002,924.002,856.002,864.002,864.0066,400
May 07, 20242,918.002,929.002,897.002,913.002,913.0029,100
May 02, 20242,914.002,925.002,889.002,908.002,908.0033,100
May 01, 20242,905.002,924.002,877.002,908.002,908.0035,700
Apr 30, 20242,910.002,928.002,881.002,923.002,923.0040,800
Apr 26, 20242,877.002,906.002,867.002,893.002,893.0047,600
Apr 25, 20242,879.002,893.002,873.002,877.002,877.0032,200
Apr 24, 20242,935.002,940.002,903.002,908.002,908.0038,100
Apr 23, 20242,927.002,932.002,890.002,912.002,912.0040,200
Apr 22, 20242,948.002,966.002,942.002,954.002,954.0042,200
Apr 19, 20242,897.002,945.002,879.002,902.002,902.0067,900
Apr 18, 20242,964.002,997.002,943.002,946.002,946.0032,800
Apr 17, 20243,025.003,025.002,959.002,960.002,960.0038,600
Apr 16, 20242,993.003,025.002,980.003,015.003,015.0051,300
Apr 15, 20243,060.003,060.002,983.003,040.003,040.0060,400
Apr 12, 20243,060.003,125.003,060.003,100.003,100.00124,300
Apr 11, 20242,996.003,040.002,971.003,040.003,040.0096,100
Apr 10, 20243,040.003,075.003,000.003,050.003,050.0080,700
Apr 09, 20242,979.003,015.002,958.003,000.003,000.0058,700
Apr 08, 20242,933.002,938.002,912.002,929.002,929.0036,600
Apr 05, 20242,901.002,952.002,900.002,925.002,925.0032,800
Apr 04, 20242,905.002,947.002,888.002,926.002,926.0054,800
Apr 03, 20242,898.002,928.002,895.002,903.002,903.0075,700
Apr 02, 20242,921.002,926.002,886.002,890.002,890.0066,400
Apr 01, 20242,900.002,954.002,900.002,951.002,951.0057,200
Mar 29, 20242,935.002,945.002,908.002,917.002,917.0032,800
Mar 28, 20242,969.002,975.002,908.002,908.002,908.00124,600
Mar 28, 202440 Dividend
Mar 27, 20243,010.003,030.003,000.003,005.002,965.00198,000
Mar 26, 20243,000.003,010.002,979.002,995.002,955.13132,000
Mar 25, 20243,045.003,045.002,999.003,005.002,965.00128,300
Mar 22, 20243,020.003,075.002,975.003,060.003,019.27161,100
Mar 21, 20243,010.003,020.002,962.002,970.002,930.47142,800
Mar 19, 20242,988.003,005.002,973.002,984.002,944.28121,900
Mar 18, 20242,957.002,979.002,940.002,965.002,925.5391,500
Mar 15, 20242,974.002,974.002,944.002,954.002,914.68106,600
Mar 14, 20242,942.002,971.002,929.002,956.002,916.65109,100
Mar 13, 20242,930.002,930.002,930.002,930.002,891.0072,500
Mar 12, 20242,884.002,947.002,875.002,942.002,902.8498,600
Mar 11, 20242,910.002,940.002,858.002,868.002,829.82112,200
Mar 08, 20242,884.002,935.002,867.002,924.002,885.0885,500
Mar 07, 20242,879.002,895.002,843.002,883.002,844.62102,900
Mar 06, 20242,800.002,873.002,800.002,851.002,813.05112,800
Mar 05, 20242,843.002,843.002,790.002,790.002,752.86103,000
Mar 04, 20242,831.002,833.002,774.002,822.002,784.4483,200
Mar 01, 20242,833.002,887.002,823.002,831.002,793.32111,100
Feb 29, 20242,858.002,882.002,797.002,812.002,774.57145,400
Feb 28, 20242,821.002,860.002,802.002,857.002,818.9793,900
Feb 27, 20242,799.002,840.002,792.002,838.002,800.22104,500
Feb 26, 20242,785.002,793.002,751.002,762.002,725.2375,600
Feb 22, 20242,740.002,755.002,716.002,754.002,717.3472,200
Feb 21, 20242,739.002,745.002,720.002,730.002,693.6652,100
Feb 20, 20242,746.002,763.002,732.002,744.002,707.4740,900
Feb 19, 20242,722.002,744.002,700.002,734.002,697.6142,300
Feb 16, 20242,703.002,752.002,702.002,720.002,683.7974,300
Feb 15, 20242,670.002,699.002,645.002,661.002,625.5880,000
Feb 14, 20242,685.002,685.002,613.002,635.002,599.93106,000
Feb 13, 20242,750.002,755.002,662.002,686.002,650.25142,100
Feb 09, 20242,819.002,849.002,660.002,749.002,712.41203,500
Feb 08, 20242,848.002,859.002,806.002,826.002,788.3883,800
Feb 07, 20242,845.002,864.002,832.002,856.002,817.9858,900
Feb 06, 20242,872.002,883.002,844.002,851.002,813.0568,200
Feb 05, 20242,872.002,886.002,856.002,881.002,842.6544,600
Feb 02, 20242,868.002,887.002,844.002,851.002,813.0564,400
Feb 01, 20242,861.002,901.002,857.002,890.002,851.5370,900
Jan 31, 20242,851.002,861.002,835.002,861.002,822.9245,900
Jan 30, 20242,864.002,888.002,840.002,851.002,813.0546,300
Jan 29, 20242,830.002,872.002,830.002,854.002,816.0151,100
Jan 26, 20242,837.002,868.002,827.002,844.002,806.1482,600
Jan 25, 20242,868.002,871.002,842.002,850.002,812.0651,000
Jan 24, 20242,901.002,914.002,880.002,896.002,857.4554,500
Jan 23, 20242,941.002,941.002,904.002,922.002,883.1029,200
Jan 22, 20242,902.002,937.002,901.002,912.002,873.2452,300
Jan 19, 20242,850.002,906.002,850.002,903.002,864.3680,100
Jan 18, 20242,850.002,867.002,840.002,859.002,820.9437,700
Jan 17, 20242,870.002,891.002,847.002,847.002,809.1056,100
Jan 16, 20242,930.002,933.002,870.002,870.002,831.8083,400
Jan 15, 20242,930.002,933.002,909.002,909.002,870.285,400
Jan 12, 20242,971.002,988.002,933.002,938.002,898.8951,900
Jan 11, 20242,981.002,983.002,937.002,976.002,936.3961,800
Jan 10, 20242,930.002,992.002,917.002,964.002,924.5572,300
Jan 09, 20242,926.002,957.002,923.002,941.002,901.8551,900
Jan 05, 20242,968.002,968.002,894.002,920.002,881.1380,500
Jan 04, 20242,962.002,986.002,908.002,936.002,896.9298,700
Dec 29, 20232,988.003,010.002,981.003,000.002,960.0733,600
Dec 28, 20232,974.002,985.002,966.002,982.002,942.3120,100
Dec 27, 20232,930.002,981.002,930.002,977.002,937.3733,900
Dec 26, 20232,969.002,979.002,934.002,937.002,897.9167,700
Dec 25, 20232,974.002,974.002,955.002,965.002,925.5317,800
Dec 22, 20232,937.002,972.002,937.002,956.002,916.6530,000
Dec 21, 20232,933.002,959.002,929.002,950.002,910.7332,600
Dec 20, 20232,982.002,999.002,958.002,962.002,922.5748,200
Dec 19, 20232,982.003,000.002,954.002,994.002,954.1567,200
Dec 18, 20232,928.002,968.002,915.002,954.002,914.6851,200
Dec 15, 20232,978.002,985.002,950.002,969.002,929.48112,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...