14-day Premium Trial Subscription Try For FreeTry Free
JP¥1,583.00
+4.00 (+0.253%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥1,503.00 JP¥1,678.00 Thursday, 2nd May 2024 4398.T stock ended at JP¥1,583.00. This is 0.253% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.13% from a day low at JP¥1,550.00 to a day high of JP¥1,583.00.
90 days JP¥1,372.00 JP¥1,824.00
52 weeks JP¥1,180.00 JP¥1,850.00

Historical BroadBand Security,Inc. prices

Date Open High Low Close Volume
May 02, 2024 JP¥1,583.00 JP¥1,583.00 JP¥1,550.00 JP¥1,583.00 4 700
May 01, 2024 JP¥1,575.00 JP¥1,579.00 JP¥1,556.00 JP¥1,579.00 1 500
Apr 30, 2024 JP¥1,615.00 JP¥1,615.00 JP¥1,580.00 JP¥1,583.00 2 700
Apr 26, 2024 JP¥1,588.00 JP¥1,616.00 JP¥1,580.00 JP¥1,616.00 1 500
Apr 25, 2024 JP¥1,585.00 JP¥1,592.00 JP¥1,551.00 JP¥1,592.00 1 500
Apr 24, 2024 JP¥1,589.00 JP¥1,589.00 JP¥1,549.00 JP¥1,575.00 1 000
Apr 23, 2024 JP¥1,537.00 JP¥1,576.00 JP¥1,537.00 JP¥1,565.00 2 700
Apr 22, 2024 JP¥1,529.00 JP¥1,554.00 JP¥1,503.00 JP¥1,537.00 1 800
Apr 19, 2024 JP¥1,531.00 JP¥1,549.00 JP¥1,505.00 JP¥1,529.00 3 700
Apr 18, 2024 JP¥1,524.00 JP¥1,565.00 JP¥1,524.00 JP¥1,550.00 4 900
Apr 17, 2024 JP¥1,556.00 JP¥1,589.00 JP¥1,548.00 JP¥1,564.00 2 000
Apr 16, 2024 JP¥1,576.00 JP¥1,585.00 JP¥1,562.00 JP¥1,562.00 1 800
Apr 15, 2024 JP¥1,620.00 JP¥1,624.00 JP¥1,571.00 JP¥1,584.00 6 800
Apr 12, 2024 JP¥1,620.00 JP¥1,649.00 JP¥1,567.00 JP¥1,619.00 9 500
Apr 11, 2024 JP¥1,613.00 JP¥1,620.00 JP¥1,600.00 JP¥1,607.00 4 800
Apr 10, 2024 JP¥1,649.00 JP¥1,649.00 JP¥1,622.00 JP¥1,622.00 800
Apr 09, 2024 JP¥1,655.00 JP¥1,658.00 JP¥1,611.00 JP¥1,613.00 2 400
Apr 08, 2024 JP¥1,599.00 JP¥1,678.00 JP¥1,598.00 JP¥1,650.00 7 000
Apr 05, 2024 JP¥1,575.00 JP¥1,603.00 JP¥1,550.00 JP¥1,589.00 6 500
Apr 04, 2024 JP¥1,604.00 JP¥1,614.00 JP¥1,575.00 JP¥1,575.00 4 100
Apr 03, 2024 JP¥1,569.00 JP¥1,626.00 JP¥1,560.00 JP¥1,604.00 10 800
Apr 02, 2024 JP¥1,648.00 JP¥1,648.00 JP¥1,600.00 JP¥1,609.00 6 700
Apr 01, 2024 JP¥1,686.00 JP¥1,686.00 JP¥1,614.00 JP¥1,630.00 8 200
Mar 29, 2024 JP¥1,697.00 JP¥1,697.00 JP¥1,648.00 JP¥1,680.00 5 400
Mar 28, 2024 JP¥1,641.00 JP¥1,686.00 JP¥1,629.00 JP¥1,682.00 11 300
Click to get the best stock tips daily for free!

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT