Tokyo - Delayed Quote JPY

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

Compare
3,605.00
-25.00
(-0.69%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20253,660.003,660.003,590.003,605.003,605.0047,300
Jan 31, 20253,680.003,680.003,620.003,630.003,630.0034,600
Jan 30, 20253,710.003,710.003,670.003,700.003,700.0026,200
Jan 29, 20253,710.003,710.003,650.003,690.003,690.0040,300
Jan 28, 20253,630.003,710.003,630.003,705.003,705.0064,500
Jan 27, 20253,585.003,635.003,585.003,625.003,625.0051,100
Jan 24, 20253,570.003,600.003,540.003,545.003,545.0051,000
Jan 23, 20253,560.003,585.003,515.003,565.003,565.0081,100
Jan 22, 20253,680.003,710.003,540.003,630.003,630.00351,600
Jan 21, 20253,490.003,510.003,460.003,470.003,470.00118,100
Jan 20, 20253,470.003,475.003,420.003,470.003,470.0059,300
Jan 17, 20253,510.003,510.003,395.003,425.003,425.0085,500
Jan 16, 20253,490.003,530.003,480.003,530.003,530.0048,000
Jan 15, 20253,445.003,495.003,445.003,460.003,460.0044,100
Jan 14, 20253,480.003,480.003,435.003,455.003,455.0046,300
Jan 10, 20253,520.003,520.003,460.003,460.003,460.0042,300
Jan 9, 20253,530.003,550.003,510.003,520.003,520.0035,200
Jan 8, 20253,635.003,635.003,550.003,550.003,550.0054,700
Jan 7, 20253,635.003,640.003,610.003,625.003,625.0034,300
Jan 6, 20253,640.003,660.003,610.003,620.003,620.0049,300
Dec 30, 20243,700.003,710.003,650.003,650.003,650.0054,500
Dec 27, 2024 12.00 Dividend
Dec 27, 20243,680.003,705.003,650.003,700.003,700.00270,600
Dec 26, 20243,640.003,715.003,630.003,685.003,673.00280,500
Dec 25, 20243,695.003,695.003,630.003,640.003,628.15103,500
Dec 24, 20243,700.003,700.003,645.003,675.003,663.03118,700
Dec 23, 20243,745.003,755.003,705.003,710.003,697.9265,200
Dec 20, 20243,735.003,740.003,690.003,705.003,692.9373,300
Dec 19, 20243,750.003,775.003,730.003,745.003,732.8050,600
Dec 18, 20243,785.003,810.003,750.003,750.003,737.7943,900
Dec 17, 20243,805.003,830.003,775.003,805.003,792.6155,900
Dec 16, 20243,890.003,905.003,800.003,810.003,797.59150,600
Dec 13, 20243,920.003,945.003,905.003,910.003,897.2736,000
Dec 12, 20243,920.003,955.003,920.003,930.003,917.2043,600
Dec 11, 20243,935.003,960.003,890.003,915.003,902.2553,300
Dec 10, 20243,940.003,950.003,885.003,930.003,917.2051,200
Dec 9, 20243,975.003,975.003,920.003,935.003,922.1964,200
Dec 6, 20243,870.003,970.003,870.003,955.003,942.12132,300
Dec 5, 20243,835.003,875.003,825.003,865.003,852.4127,300
Dec 4, 20243,855.003,860.003,815.003,855.003,842.4529,300
Dec 3, 20243,830.003,865.003,830.003,855.003,842.4524,200
Dec 2, 20243,870.003,875.003,830.003,850.003,837.4625,900
Nov 29, 20243,815.003,885.003,810.003,865.003,852.4156,700
Nov 28, 20243,710.003,820.003,690.003,815.003,802.5859,000
Nov 27, 20243,700.003,700.003,660.003,685.003,673.0024,000
Nov 26, 20243,715.003,735.003,680.003,700.003,687.9529,500
Nov 25, 20243,695.003,720.003,695.003,700.003,687.9520,600
Nov 22, 20243,685.003,710.003,680.003,690.003,677.9819,400
Nov 21, 20243,685.003,715.003,665.003,670.003,658.0528,800
Nov 20, 20243,650.003,695.003,650.003,680.003,668.0225,800
Nov 19, 20243,625.003,665.003,620.003,635.003,623.1644,800
Nov 18, 20243,675.003,715.003,630.003,630.003,618.18109,200
Nov 15, 20243,700.003,720.003,675.003,675.003,663.0342,900
Nov 14, 20243,740.003,750.003,680.003,685.003,673.0080,600
Nov 13, 20243,730.003,795.003,730.003,740.003,727.8248,900
Nov 12, 20243,800.003,800.003,740.003,745.003,732.8051,600
Nov 11, 20243,795.003,810.003,765.003,765.003,752.7463,900
Nov 8, 20243,800.003,855.003,800.003,800.003,787.6346,700
Nov 7, 20243,795.003,845.003,795.003,815.003,802.5855,300
Nov 6, 20243,805.003,855.003,770.003,770.003,757.7256,900
Nov 5, 20243,805.003,820.003,775.003,790.003,777.6648,800
Nov 1, 20243,720.003,775.003,720.003,745.003,732.8043,600
Oct 31, 20243,720.003,775.003,705.003,745.003,732.8044,800
Oct 30, 20243,745.003,750.003,720.003,720.003,707.8948,500
Oct 29, 20243,695.003,735.003,680.003,710.003,697.9232,600
Oct 28, 20243,650.003,705.003,640.003,670.003,658.0538,300
Oct 25, 20243,710.003,720.003,640.003,650.003,638.1144,600
Oct 24, 20243,680.003,740.003,675.003,710.003,697.9230,500
Oct 23, 20243,740.003,750.003,690.003,695.003,682.9736,800
Oct 22, 20243,785.003,810.003,750.003,750.003,737.7932,300
Oct 21, 20243,845.003,890.003,775.003,785.003,772.6772,100
Oct 18, 20243,785.003,845.003,775.003,845.003,832.4871,400
Oct 17, 20243,820.003,820.003,750.003,775.003,762.7164,600
Oct 16, 20243,825.003,880.003,815.003,830.003,817.5333,100
Oct 15, 20243,830.003,860.003,810.003,845.003,832.4832,900
Oct 11, 20243,825.003,840.003,795.003,795.003,782.6427,600
Oct 10, 20243,885.003,890.003,820.003,835.003,822.5121,300
Oct 9, 20243,885.003,900.003,855.003,880.003,867.3633,200
Oct 8, 20243,870.003,870.003,835.003,860.003,847.4317,200
Oct 7, 20243,875.003,890.003,845.003,880.003,867.3637,700
Oct 4, 20243,840.003,880.003,840.003,850.003,837.4633,000
Oct 3, 20243,825.003,845.003,790.003,830.003,817.5332,600
Oct 2, 20243,815.003,830.003,770.003,800.003,787.6343,600
Oct 1, 20243,815.003,840.003,790.003,840.003,827.5039,700
Sep 30, 20243,700.003,810.003,700.003,765.003,752.7451,600
Sep 27, 20243,800.003,805.003,770.003,790.003,777.6635,400
Sep 26, 20243,750.003,800.003,740.003,800.003,787.6365,300
Sep 25, 20243,705.003,740.003,695.003,740.003,727.8226,000
Sep 24, 20243,715.003,715.003,690.003,715.003,702.9013,600
Sep 20, 20243,690.003,720.003,685.003,685.003,673.0024,000
Sep 19, 20243,710.003,715.003,685.003,690.003,677.9817,800
Sep 18, 20243,700.003,715.003,675.003,710.003,697.9227,700
Sep 17, 20243,620.003,695.003,620.003,695.003,682.9730,900
Sep 13, 20243,650.003,670.003,605.003,620.003,608.2132,700
Sep 12, 20243,635.003,665.003,620.003,665.003,653.0734,100
Sep 11, 20243,650.003,660.003,565.003,590.003,578.3124,100
Sep 10, 20243,640.003,700.003,625.003,675.003,663.0334,000
Sep 9, 20243,615.003,645.003,575.003,640.003,628.1527,300
Sep 6, 20243,600.003,640.003,585.003,635.003,623.1639,800
Sep 5, 20243,555.003,620.003,550.003,600.003,588.2827,200
Sep 4, 20243,565.003,625.003,560.003,565.003,553.3962,200
Sep 3, 20243,555.003,590.003,555.003,590.003,578.3121,000
Sep 2, 20243,580.003,585.003,530.003,550.003,538.4429,000
Aug 30, 20243,600.003,600.003,565.003,580.003,568.3417,100
Aug 29, 20243,620.003,620.003,570.003,600.003,588.2826,100
Aug 28, 20243,590.003,610.003,575.003,605.003,593.2635,000
Aug 27, 20243,565.003,595.003,555.003,585.003,573.3348,000
Aug 26, 20243,540.003,560.003,530.003,550.003,538.4430,200
Aug 23, 20243,525.003,535.003,520.003,535.003,523.4921,100
Aug 22, 20243,500.003,530.003,495.003,525.003,513.5227,200
Aug 21, 20243,445.003,490.003,445.003,490.003,478.6412,500
Aug 20, 20243,430.003,485.003,405.003,475.003,463.6827,800
Aug 19, 20243,460.003,460.003,410.003,430.003,418.8324,400
Aug 16, 20243,445.003,445.003,395.003,435.003,423.8128,600
Aug 15, 20243,375.003,390.003,355.003,380.003,368.9918,600
Aug 14, 20243,385.003,385.003,345.003,375.003,364.0128,100
Aug 13, 20243,330.003,355.003,320.003,340.003,329.1219,500
Aug 9, 20243,375.003,380.003,270.003,325.003,314.1742,700
Aug 8, 20243,255.003,365.003,230.003,320.003,309.1948,200
Aug 7, 20243,310.003,370.003,255.003,285.003,274.3076,300
Aug 6, 20243,235.003,390.003,235.003,370.003,359.03118,300
Aug 5, 20243,205.003,325.003,100.003,110.003,099.87149,400
Aug 2, 20243,355.003,390.003,305.003,340.003,329.1298,100
Aug 1, 20243,520.003,520.003,415.003,415.003,403.8859,800
Jul 31, 20243,500.003,530.003,460.003,530.003,518.5048,400
Jul 30, 20243,500.003,500.003,445.003,460.003,448.7327,500
Jul 29, 20243,470.003,495.003,450.003,485.003,473.6536,400
Jul 26, 20243,430.003,490.003,405.003,435.003,423.8149,900
Jul 25, 20243,405.003,460.003,395.003,430.003,418.8379,800
Jul 24, 20243,500.003,525.003,445.003,450.003,438.7777,600
Jul 23, 20243,455.003,520.003,455.003,465.003,453.7269,100
Jul 22, 20243,520.003,535.003,455.003,455.003,443.75173,200
Jul 19, 20243,735.003,735.003,500.003,520.003,508.54614,400
Jul 18, 20243,820.003,825.003,740.003,800.003,787.63236,600
Jul 17, 20243,880.003,895.003,760.003,820.003,807.56139,000
Jul 16, 20243,820.003,855.003,805.003,850.003,837.4662,500
Jul 12, 20243,765.003,800.003,755.003,775.003,762.7131,300
Jul 11, 20243,810.003,810.003,750.003,775.003,762.7130,300
Jul 10, 20243,785.003,825.003,770.003,790.003,777.6637,300
Jul 9, 20243,755.003,820.003,750.003,790.003,777.6650,000
Jul 8, 20243,745.003,765.003,725.003,730.003,717.8528,500
Jul 5, 20243,720.003,770.003,720.003,750.003,737.7926,900
Jul 4, 20243,795.003,795.003,730.003,740.003,727.8247,700
Jul 3, 20243,790.003,815.003,785.003,785.003,772.6735,200
Jul 2, 20243,800.003,825.003,780.003,790.003,777.6634,600
Jul 1, 20243,820.003,840.003,790.003,800.003,787.6337,500
Jun 28, 20243,860.003,860.003,775.003,790.003,777.6665,300
Jun 27, 2024 12.00 Dividend
Jun 27, 20243,790.003,875.003,770.003,870.003,857.40227,500
Jun 26, 20243,865.003,880.003,810.003,820.003,795.60210,700
Jun 25, 20243,880.003,900.003,850.003,875.003,850.2588,600
Jun 24, 20243,840.003,870.003,830.003,860.003,835.3489,900
Jun 21, 20243,905.003,920.003,840.003,840.003,815.4792,400
Jun 20, 20243,860.003,910.003,845.003,870.003,845.2887,600
Jun 19, 20243,945.003,955.003,835.003,870.003,845.28135,000
Jun 18, 20243,960.003,980.003,935.003,945.003,919.8028,700
Jun 17, 20244,000.004,000.003,885.003,920.003,894.9674,700
Jun 14, 20243,915.003,990.003,915.003,955.003,929.7467,800
Jun 13, 20243,995.004,005.003,925.003,925.003,899.9359,600
Jun 12, 20244,015.004,030.003,990.004,000.003,974.4532,500
Jun 11, 20244,060.004,075.004,015.004,020.003,994.3228,100
Jun 10, 20244,020.004,075.003,980.004,060.004,034.0735,100
Jun 7, 20244,060.004,075.004,015.004,030.004,004.2640,400
Jun 6, 20244,075.004,095.004,000.004,035.004,009.2336,600
Jun 5, 20244,125.004,125.004,075.004,075.004,048.9731,600
Jun 4, 20244,095.004,160.004,095.004,130.004,103.6234,200
Jun 3, 20244,095.004,115.004,075.004,095.004,068.8424,700
May 31, 20244,000.004,100.004,000.004,065.004,039.0347,400
May 30, 20243,920.004,000.003,910.004,000.003,974.4558,300
May 29, 20243,975.003,980.003,910.003,910.003,885.0240,800
May 28, 20244,075.004,090.003,980.004,000.003,974.4556,500
May 27, 20244,045.004,095.004,020.004,095.004,068.8430,200
May 24, 20244,040.004,120.004,000.004,030.004,004.2649,000
May 23, 20243,980.004,045.003,960.004,045.004,019.1666,600
May 22, 20243,975.003,995.003,940.003,960.003,934.7132,600
May 21, 20243,965.004,050.003,940.003,950.003,924.7755,200
May 20, 20244,030.004,050.003,950.003,950.003,924.7785,400
May 17, 20243,900.004,035.003,890.004,020.003,994.32108,600
May 16, 20243,910.003,935.003,875.003,920.003,894.96108,900
May 15, 20243,850.003,875.003,815.003,870.003,845.2838,000
May 14, 20243,795.003,845.003,745.003,845.003,820.4455,600
May 13, 20243,730.003,795.003,695.003,775.003,750.8991,000
May 10, 20243,730.003,750.003,685.003,715.003,691.2758,500
May 9, 20243,760.003,780.003,700.003,700.003,676.3756,400
May 8, 20243,855.003,855.003,740.003,760.003,735.9891,200
May 7, 20243,910.003,920.003,875.003,875.003,850.2568,900
May 2, 20243,940.003,970.003,870.003,890.003,865.1556,000
May 1, 20243,845.003,900.003,845.003,885.003,860.1844,000
Apr 30, 20243,845.003,895.003,790.003,895.003,870.1260,900
Apr 26, 20243,785.003,810.003,740.003,800.003,775.7335,800
Apr 25, 20243,855.003,855.003,765.003,785.003,760.8273,100
Apr 24, 20243,910.003,910.003,800.003,880.003,855.2263,000
Apr 23, 20243,890.003,920.003,850.003,910.003,885.0241,800
Apr 22, 20243,850.003,990.003,780.003,860.003,835.34173,500
Apr 19, 20243,800.003,985.003,710.003,860.003,835.34667,100
Apr 18, 20243,570.003,575.003,525.003,540.003,517.3995,000
Apr 17, 20243,615.003,615.003,545.003,580.003,557.1358,100
Apr 16, 20243,655.003,680.003,590.003,590.003,567.0765,800
Apr 15, 20243,655.003,660.003,620.003,645.003,621.7229,700
Apr 12, 20243,630.003,665.003,615.003,655.003,631.6541,400
Apr 11, 20243,630.003,630.003,595.003,625.003,601.8415,700
Apr 10, 20243,650.003,650.003,630.003,650.003,626.6918,600
Apr 9, 20243,605.003,615.003,570.003,615.003,591.9132,300
Apr 8, 20243,540.003,585.003,530.003,575.003,552.1632,700
Apr 5, 20243,550.003,585.003,535.003,545.003,522.3627,000
Apr 4, 20243,615.003,615.003,565.003,585.003,562.1031,100
Apr 3, 20243,585.003,635.003,585.003,615.003,591.9134,600
Apr 2, 20243,700.003,705.003,600.003,625.003,601.8444,500
Apr 1, 20243,750.003,780.003,695.003,700.003,676.3729,500
Mar 29, 20243,680.003,765.003,680.003,755.003,731.0118,700
Mar 28, 20243,740.003,740.003,675.003,690.003,666.4331,100
Mar 27, 20243,690.003,745.003,690.003,740.003,716.1137,100
Mar 26, 20243,700.003,715.003,645.003,670.003,646.5627,100
Mar 25, 20243,700.003,735.003,685.003,705.003,681.3333,800
Mar 22, 20243,640.003,705.003,635.003,705.003,681.3369,600
Mar 21, 20243,665.003,670.003,610.003,610.003,586.9440,500
Mar 19, 20243,595.003,660.003,570.003,660.003,636.6245,400
Mar 18, 20243,560.003,605.003,510.003,595.003,572.0465,200
Mar 15, 20243,540.003,580.003,515.003,565.003,542.2345,300
Mar 14, 20243,480.003,540.003,475.003,540.003,517.3939,200
Mar 13, 20243,465.003,480.003,440.003,480.003,457.7745,600
Mar 12, 20243,400.003,450.003,385.003,450.003,427.9629,700
Mar 11, 20243,415.003,420.003,360.003,395.003,373.3130,700
Mar 8, 20243,405.003,440.003,390.003,415.003,393.1936,800
Mar 7, 20243,420.003,440.003,410.003,440.003,418.0334,800
Mar 6, 20243,365.003,420.003,350.003,410.003,388.2244,800
Mar 5, 20243,355.003,395.003,315.003,370.003,348.4733,700
Mar 4, 20243,325.003,370.003,305.003,355.003,333.5757,900
Mar 1, 20243,330.003,330.003,275.003,300.003,278.9251,000
Feb 29, 20243,355.003,375.003,310.003,330.003,308.7326,600
Feb 28, 20243,300.003,365.003,300.003,355.003,333.5745,200
Feb 27, 20243,290.003,330.003,260.003,305.003,283.8952,300
Feb 26, 20243,310.003,320.003,280.003,280.003,259.0537,600
Feb 22, 20243,290.003,305.003,265.003,305.003,283.8932,500
Feb 21, 20243,275.003,275.003,235.003,265.003,244.1423,700
Feb 20, 20243,290.003,300.003,245.003,275.003,254.0832,400
Feb 19, 20243,240.003,280.003,215.003,270.003,249.1129,800
Feb 16, 20243,210.003,240.003,200.003,200.003,179.5631,400
Feb 15, 20243,275.003,280.003,200.003,200.003,179.5647,700
Feb 14, 20243,345.003,345.003,275.003,275.003,254.0839,500
Feb 13, 20243,350.003,365.003,315.003,355.003,333.5729,300
Feb 9, 20243,310.003,355.003,310.003,330.003,308.7324,300
Feb 8, 20243,325.003,330.003,285.003,310.003,288.8637,400
Feb 7, 20243,360.003,360.003,320.003,335.003,313.7023,800
Feb 6, 20243,385.003,405.003,355.003,355.003,333.5725,700
Feb 5, 20243,455.003,460.003,380.003,380.003,358.4140,100