Want to see JP:3452 full AI Analyst Report?
B-Lot Co. Ltd. (3452) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,383.00 | 1,397.00 | 1,379.00 | 1,388.00 | 1,388.00 | +0.07% | 37,900 | 0.69 |
| Oct 29, 2026 | 1,382.00 | 1,392.00 | 1,378.00 | 1,387.00 | 1,387.00 | +0.43% | 48,500 | 0.88 |
| Oct 28, 2026 | 1,396.00 | 1,404.00 | 1,380.00 | 1,381.00 | 1,381.00 | -0.65% | 27,300 | 0.49 |
| Oct 27, 2026 | 1,414.00 | 1,414.00 | 1,388.00 | 1,390.00 | 1,390.00 | -1.21% | 54,700 | 0.98 |
| Oct 26, 2026 | 1,397.00 | 1,415.00 | 1,395.00 | 1,407.00 | 1,407.00 | +0.57% | 33,200 | 0.59 |
| Oct 23, 2026 | 1,388.00 | 1,402.00 | 1,379.00 | 1,399.00 | 1,399.00 | +0.29% | 53,000 | 0.94 |
| Oct 22, 2026 | 1,395.00 | 1,401.00 | 1,391.00 | 1,395.00 | 1,395.00 | +0.00% | 33,500 | 0.59 |
| Oct 21, 2026 | 1,396.00 | 1,404.00 | 1,395.00 | 1,395.00 | 1,395.00 | +1.01% | 31,500 | 0.56 |
| Oct 20, 2026 | 1,406.00 | 1,412.00 | 1,381.00 | 1,381.00 | 1,381.00 | -1.78% | 54,100 | 0.96 |
| Oct 19, 2026 | 1,400.00 | 1,412.00 | 1,391.00 | 1,406.00 | 1,406.00 | -0.50% | 29,800 | 0.53 |
| Oct 16, 2026 | 1,393.00 | 1,413.00 | 1,391.00 | 1,413.00 | 1,413.00 | +2.99% | 40,700 | 0.71 |
| Oct 15, 2026 | 1,379.00 | 1,382.00 | 1,367.00 | 1,372.00 | 1,372.00 | -1.29% | 64,900 | 1.16 |
| Oct 14, 2026 | 1,399.00 | 1,405.00 | 1,388.00 | 1,390.00 | 1,390.00 | -0.64% | 29,400 | 0.50 |
| Oct 13, 2026 | 1,388.00 | 1,400.00 | 1,379.00 | 1,399.00 | 1,399.00 | +0.79% | 65,700 | 1.13 |
| Oct 12, 2026 | 1,388.00 | 1,388.00 | 1,360.00 | 1,388.00 | 1,388.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,363.00 | 1,388.00 | 1,360.00 | 1,388.00 | 1,388.00 | +1.83% | 39,100 | 0.66 |
| Oct 08, 2026 | 1,372.00 | 1,372.00 | 1,354.00 | 1,363.00 | 1,363.00 | -0.66% | 90,800 | 1.54 |
| Oct 07, 2026 | 1,371.00 | 1,380.00 | 1,364.00 | 1,372.00 | 1,372.00 | +0.15% | 75,500 | 1.28 |
| Oct 06, 2026 | 1,366.00 | 1,376.00 | 1,364.00 | 1,370.00 | 1,370.00 | +0.07% | 44,200 | 0.75 |
| Oct 05, 2026 | 1,394.00 | 1,397.00 | 1,368.00 | 1,369.00 | 1,369.00 | -1.72% | 133,400 | 2.31 |
| Oct 02, 2026 | 1,439.00 | 1,439.00 | 1,393.00 | 1,393.00 | 1,393.00 | -3.60% | 121,500 | 2.14 |
| Oct 01, 2026 | 1,452.00 | 1,452.00 | 1,444.00 | 1,445.00 | 1,445.00 | -0.69% | 45,100 | 0.79 |
| Sep 30, 2026 | 1,438.00 | 1,455.00 | 1,435.00 | 1,455.00 | 1,455.00 | +1.39% | 60,700 | 1.06 |
| Sep 29, 2026 | 1,441.00 | 1,449.00 | 1,429.00 | 1,435.00 | 1,435.00 | -0.28% | 97,300 | 1.71 |
| Sep 28, 2026 | 1,450.00 | 1,455.00 | 1,439.00 | 1,439.00 | 1,439.00 | -0.62% | 63,400 | 1.12 |
| Sep 25, 2026 | 1,460.00 | 1,463.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.48% | 34,100 | 0.60 |
| Sep 24, 2026 | 1,471.00 | 1,471.00 | 1,450.00 | 1,455.00 | 1,455.00 | -1.09% | 57,700 | 1.02 |
| Sep 23, 2026 | 1,470.00 | 1,475.00 | 1,463.00 | 1,471.00 | 1,471.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,470.00 | 1,475.00 | 1,463.00 | 1,471.00 | 1,471.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,470.00 | 1,475.00 | 1,463.00 | 1,471.00 | 1,471.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,470.00 | 1,475.00 | 1,463.00 | 1,471.00 | 1,471.00 | +0.89% | 31,400 | 0.53 |
| Sep 17, 2026 | 1,440.00 | 1,477.00 | 1,440.00 | 1,458.00 | 1,458.00 | +1.53% | 68,300 | 1.15 |
| Sep 16, 2026 | 1,441.00 | 1,445.00 | 1,433.00 | 1,436.00 | 1,436.00 | +0.42% | 38,100 | 0.64 |
| Sep 15, 2026 | 1,433.00 | 1,433.00 | 1,425.00 | 1,430.00 | 1,430.00 | +0.07% | 20,300 | 0.34 |
| Sep 14, 2026 | 1,414.00 | 1,431.00 | 1,414.00 | 1,429.00 | 1,429.00 | +1.06% | 38,400 | 0.64 |
| Sep 11, 2026 | 1,423.00 | 1,425.00 | 1,409.00 | 1,414.00 | 1,414.00 | -1.53% | 86,400 | 1.45 |
| Sep 10, 2026 | 1,437.00 | 1,440.00 | 1,425.00 | 1,436.00 | 1,436.00 | -0.28% | 44,200 | 0.74 |
| Sep 09, 2026 | 1,445.00 | 1,447.00 | 1,435.00 | 1,440.00 | 1,440.00 | -0.69% | 100,900 | 1.69 |
| Sep 08, 2026 | 1,472.00 | 1,472.00 | 1,449.00 | 1,450.00 | 1,450.00 | -1.23% | 91,100 | 1.52 |
| Sep 07, 2026 | 1,488.00 | 1,488.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.68% | 28,800 | 0.46 |
| Sep 04, 2026 | 1,470.00 | 1,485.00 | 1,465.00 | 1,478.00 | 1,478.00 | +0.68% | 31,800 | 0.50 |
| Sep 03, 2026 | 1,482.00 | 1,483.00 | 1,467.00 | 1,468.00 | 1,468.00 | -0.54% | 37,200 | 0.58 |
| Sep 02, 2026 | 1,506.00 | 1,506.00 | 1,472.00 | 1,476.00 | 1,476.00 | -2.51% | 86,300 | 1.34 |
| Sep 01, 2026 | 1,505.00 | 1,525.00 | 1,502.00 | 1,514.00 | 1,514.00 | +1.07% | 60,000 | 0.92 |
| Aug 31, 2026 | 1,495.00 | 1,505.00 | 1,486.00 | 1,498.00 | 1,498.00 | +0.33% | 64,200 | 0.99 |
| Aug 28, 2026 | 1,509.00 | 1,509.00 | 1,486.00 | 1,493.00 | 1,493.00 | -0.67% | 47,300 | 0.72 |
| Aug 27, 2026 | 1,500.00 | 1,507.00 | 1,491.00 | 1,503.00 | 1,503.00 | +0.87% | 41,400 | 0.62 |
| Aug 26, 2026 | 1,486.00 | 1,502.00 | 1,484.00 | 1,490.00 | 1,490.00 | +0.68% | 25,000 | 0.37 |
| Aug 25, 2026 | 1,490.00 | 1,490.00 | 1,478.00 | 1,480.00 | 1,480.00 | -0.07% | 26,300 | 0.39 |
| Aug 24, 2026 | 1,483.00 | 1,495.00 | 1,480.00 | 1,481.00 | 1,481.00 | -0.07% | 27,500 | 0.41 |