BPLATS,Inc. (4381.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 908.00 | 916.00 | 902.00 | 904.00 | 904.00 | 1,800 |
| 09 May 2024 | 912.00 | 920.00 | 900.00 | 911.00 | 911.00 | 5,500 |
| 08 May 2024 | 894.00 | 920.00 | 889.00 | 916.00 | 916.00 | 1,800 |
| 07 May 2024 | 901.00 | 904.00 | 885.00 | 889.00 | 889.00 | 7,600 |
| 02 May 2024 | 887.00 | 900.00 | 887.00 | 890.00 | 890.00 | 5,200 |
| 01 May 2024 | 879.00 | 894.00 | 879.00 | 887.00 | 887.00 | 1,000 |
| 30 Apr 2024 | 891.00 | 899.00 | 891.00 | 891.00 | 891.00 | 1,100 |
| 26 Apr 2024 | 892.00 | 897.00 | 880.00 | 895.00 | 895.00 | 3,800 |
| 25 Apr 2024 | 888.00 | 892.00 | 888.00 | 892.00 | 892.00 | 2,900 |
| 24 Apr 2024 | 885.00 | 893.00 | 879.00 | 891.00 | 891.00 | 4,100 |
| 23 Apr 2024 | 889.00 | 889.00 | 877.00 | 879.00 | 879.00 | 2,000 |
| 22 Apr 2024 | 870.00 | 896.00 | 870.00 | 877.00 | 877.00 | 11,900 |
| 19 Apr 2024 | 902.00 | 911.00 | 885.00 | 900.00 | 900.00 | 15,300 |
| 18 Apr 2024 | 918.00 | 925.00 | 907.00 | 917.00 | 917.00 | 3,900 |
| 17 Apr 2024 | 938.00 | 938.00 | 907.00 | 918.00 | 918.00 | 8,800 |
| 16 Apr 2024 | 935.00 | 935.00 | 901.00 | 908.00 | 908.00 | 3,800 |
| 15 Apr 2024 | 948.00 | 948.00 | 932.00 | 946.00 | 946.00 | 2,700 |
| 12 Apr 2024 | 938.00 | 958.00 | 937.00 | 950.00 | 950.00 | 2,800 |
| 11 Apr 2024 | 949.00 | 949.00 | 937.00 | 938.00 | 938.00 | 3,100 |
| 10 Apr 2024 | 942.00 | 959.00 | 941.00 | 949.00 | 949.00 | 5,500 |
| 09 Apr 2024 | 951.00 | 965.00 | 948.00 | 948.00 | 948.00 | 4,900 |
| 08 Apr 2024 | 928.00 | 948.00 | 921.00 | 948.00 | 948.00 | 5,200 |
| 05 Apr 2024 | 914.00 | 930.00 | 912.00 | 929.00 | 929.00 | 5,200 |
| 04 Apr 2024 | 945.00 | 950.00 | 910.00 | 921.00 | 921.00 | 16,600 |
| 03 Apr 2024 | 948.00 | 958.00 | 938.00 | 940.00 | 940.00 | 6,400 |
| 02 Apr 2024 | 979.00 | 988.00 | 954.00 | 954.00 | 954.00 | 12,900 |
| 01 Apr 2024 | 980.00 | 980.00 | 962.00 | 973.00 | 973.00 | 10,700 |
| 29 Mar 2024 | 971.00 | 981.00 | 963.00 | 981.00 | 981.00 | 4,500 |
| 28 Mar 2024 | 966.00 | 973.00 | 955.00 | 973.00 | 973.00 | 5,800 |
| 27 Mar 2024 | 976.00 | 977.00 | 967.00 | 967.00 | 967.00 | 4,200 |
| 26 Mar 2024 | 996.00 | 996.00 | 958.00 | 969.00 | 969.00 | 13,600 |
| 25 Mar 2024 | 989.00 | 1,001.00 | 978.00 | 987.00 | 987.00 | 6,200 |
| 22 Mar 2024 | 984.00 | 993.00 | 968.00 | 993.00 | 993.00 | 8,600 |
| 21 Mar 2024 | 983.00 | 999.00 | 973.00 | 995.00 | 995.00 | 10,000 |
| 19 Mar 2024 | 986.00 | 986.00 | 970.00 | 977.00 | 977.00 | 6,600 |
| 18 Mar 2024 | 984.00 | 996.00 | 973.00 | 986.00 | 986.00 | 11,400 |
| 15 Mar 2024 | 1,021.00 | 1,041.00 | 975.00 | 988.00 | 988.00 | 21,700 |
| 14 Mar 2024 | 1,012.00 | 1,029.00 | 997.00 | 1,003.00 | 1,003.00 | 17,200 |
| 13 Mar 2024 | 990.00 | 1,010.00 | 990.00 | 997.00 | 997.00 | 16,400 |
| 12 Mar 2024 | 976.00 | 1,004.00 | 971.00 | 991.00 | 991.00 | 18,100 |
| 11 Mar 2024 | 989.00 | 1,005.00 | 981.00 | 981.00 | 981.00 | 22,800 |
| 08 Mar 2024 | 995.00 | 1,015.00 | 984.00 | 998.00 | 998.00 | 19,600 |
| 07 Mar 2024 | 977.00 | 989.00 | 961.00 | 989.00 | 989.00 | 18,800 |
| 06 Mar 2024 | 923.00 | 995.00 | 920.00 | 972.00 | 972.00 | 22,900 |
| 05 Mar 2024 | 935.00 | 935.00 | 906.00 | 924.00 | 924.00 | 19,900 |
| 04 Mar 2024 | 937.00 | 953.00 | 926.00 | 937.00 | 937.00 | 13,400 |
| 01 Mar 2024 | 974.00 | 976.00 | 926.00 | 938.00 | 938.00 | 27,900 |
| 29 Feb 2024 | 990.00 | 990.00 | 961.00 | 962.00 | 962.00 | 24,000 |
| 28 Feb 2024 | 978.00 | 994.00 | 972.00 | 976.00 | 976.00 | 14,700 |
| 27 Feb 2024 | 968.00 | 980.00 | 944.00 | 978.00 | 978.00 | 47,500 |
| 26 Feb 2024 | 975.00 | 992.00 | 953.00 | 968.00 | 968.00 | 33,000 |
| 22 Feb 2024 | 994.00 | 1,016.00 | 961.00 | 979.00 | 979.00 | 34,000 |
| 21 Feb 2024 | 1,032.00 | 1,034.00 | 988.00 | 994.00 | 994.00 | 44,100 |
| 20 Feb 2024 | 1,047.00 | 1,068.00 | 1,020.00 | 1,040.00 | 1,040.00 | 40,600 |
| 19 Feb 2024 | 1,034.00 | 1,098.00 | 1,008.00 | 1,047.00 | 1,047.00 | 73,500 |
| 16 Feb 2024 | 945.00 | 1,076.00 | 925.00 | 1,008.00 | 1,008.00 | 222,300 |
| 15 Feb 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 7,000 |
| 14 Feb 2024 | 1,441.00 | 1,449.00 | 1,420.00 | 1,440.00 | 1,440.00 | 12,200 |
| 13 Feb 2024 | 1,438.00 | 1,471.00 | 1,408.00 | 1,471.00 | 1,471.00 | 20,100 |
| 09 Feb 2024 | 1,433.00 | 1,475.00 | 1,433.00 | 1,438.00 | 1,438.00 | 9,800 |
| 08 Feb 2024 | 1,561.00 | 1,561.00 | 1,426.00 | 1,434.00 | 1,434.00 | 39,400 |
| 07 Feb 2024 | 1,595.00 | 1,622.00 | 1,528.00 | 1,532.00 | 1,532.00 | 31,100 |
| 06 Feb 2024 | 1,550.00 | 1,605.00 | 1,543.00 | 1,598.00 | 1,598.00 | 12,900 |
| 05 Feb 2024 | 1,551.00 | 1,582.00 | 1,549.00 | 1,564.00 | 1,564.00 | 6,800 |
| 02 Feb 2024 | 1,553.00 | 1,574.00 | 1,526.00 | 1,541.00 | 1,541.00 | 21,200 |
| 01 Feb 2024 | 1,587.00 | 1,612.00 | 1,546.00 | 1,561.00 | 1,561.00 | 17,300 |
| 31 Jan 2024 | 1,615.00 | 1,659.00 | 1,567.00 | 1,587.00 | 1,587.00 | 29,600 |
| 30 Jan 2024 | 1,663.00 | 1,678.00 | 1,586.00 | 1,615.00 | 1,615.00 | 73,900 |
| 29 Jan 2024 | 1,560.00 | 1,684.00 | 1,557.00 | 1,660.00 | 1,660.00 | 74,500 |
| 26 Jan 2024 | 1,523.00 | 1,573.00 | 1,501.00 | 1,521.00 | 1,521.00 | 21,500 |
| 25 Jan 2024 | 1,590.00 | 1,637.00 | 1,510.00 | 1,534.00 | 1,534.00 | 66,000 |
| 24 Jan 2024 | 1,418.00 | 1,565.00 | 1,407.00 | 1,560.00 | 1,560.00 | 69,900 |
| 23 Jan 2024 | 1,447.00 | 1,449.00 | 1,400.00 | 1,430.00 | 1,430.00 | 14,000 |
| 22 Jan 2024 | 1,389.00 | 1,460.00 | 1,384.00 | 1,417.00 | 1,417.00 | 23,800 |
| 19 Jan 2024 | 1,332.00 | 1,366.00 | 1,320.00 | 1,365.00 | 1,365.00 | 11,500 |
| 18 Jan 2024 | 1,323.00 | 1,347.00 | 1,300.00 | 1,318.00 | 1,318.00 | 9,700 |
| 17 Jan 2024 | 1,368.00 | 1,368.00 | 1,315.00 | 1,323.00 | 1,323.00 | 9,400 |
| 16 Jan 2024 | 1,400.00 | 1,400.00 | 1,339.00 | 1,342.00 | 1,342.00 | 9,600 |
| 15 Jan 2024 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 8,300 |
| 12 Jan 2024 | 1,393.00 | 1,406.00 | 1,376.00 | 1,387.00 | 1,387.00 | 16,800 |
| 11 Jan 2024 | 1,428.00 | 1,430.00 | 1,377.00 | 1,385.00 | 1,385.00 | 29,000 |
| 10 Jan 2024 | 1,382.00 | 1,471.00 | 1,366.00 | 1,436.00 | 1,436.00 | 58,200 |
| 09 Jan 2024 | 1,398.00 | 1,411.00 | 1,344.00 | 1,382.00 | 1,382.00 | 29,100 |
| 05 Jan 2024 | 1,390.00 | 1,391.00 | 1,320.00 | 1,334.00 | 1,334.00 | 26,300 |
| 04 Jan 2024 | 1,325.00 | 1,397.00 | 1,321.00 | 1,375.00 | 1,375.00 | 25,900 |
| 29 Dec 2023 | 1,215.00 | 1,396.00 | 1,215.00 | 1,355.00 | 1,355.00 | 33,900 |
| 28 Dec 2023 | 1,159.00 | 1,262.00 | 1,148.00 | 1,244.00 | 1,244.00 | 21,200 |
| 27 Dec 2023 | 1,172.00 | 1,197.00 | 1,150.00 | 1,150.00 | 1,150.00 | 31,700 |
| 26 Dec 2023 | 1,182.00 | 1,200.00 | 1,179.00 | 1,185.00 | 1,185.00 | 17,100 |
| 25 Dec 2023 | 1,224.00 | 1,224.00 | 1,172.00 | 1,183.00 | 1,183.00 | 9,200 |
| 22 Dec 2023 | 1,255.00 | 1,255.00 | 1,200.00 | 1,208.00 | 1,208.00 | 18,800 |
| 21 Dec 2023 | 1,258.00 | 1,258.00 | 1,244.00 | 1,244.00 | 1,244.00 | 10,500 |
| 20 Dec 2023 | 1,303.00 | 1,310.00 | 1,263.00 | 1,279.00 | 1,279.00 | 14,900 |
| 19 Dec 2023 | 1,293.00 | 1,317.00 | 1,272.00 | 1,306.00 | 1,306.00 | 10,600 |
| 18 Dec 2023 | 1,296.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 9,100 |
| 15 Dec 2023 | 1,296.00 | 1,319.00 | 1,296.00 | 1,312.00 | 1,312.00 | 4,100 |
| 14 Dec 2023 | 1,331.00 | 1,350.00 | 1,287.00 | 1,296.00 | 1,296.00 | 7,000 |
| 13 Dec 2023 | 1,263.00 | 1,304.00 | 1,263.00 | 1,301.00 | 1,301.00 | 8,900 |
| 12 Dec 2023 | 1,286.00 | 1,299.00 | 1,262.00 | 1,275.00 | 1,275.00 | 9,200 |
| 11 Dec 2023 | 1,298.00 | 1,314.00 | 1,282.00 | 1,285.00 | 1,285.00 | 6,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.