Want to see JP:4398 full AI Analyst Report?
BroadBand Security, Inc. (4398) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,585.00 | 2,714.00 | 2,478.00 | 2,544.00 | 2,544.00 | -5.25% | 162,900 | 0.70 |
| Oct 29, 2026 | 2,800.00 | 2,825.00 | 2,580.00 | 2,685.00 | 2,685.00 | -2.96% | 248,900 | 1.08 |
| Oct 28, 2026 | 3,060.00 | 3,260.00 | 2,710.00 | 2,767.00 | 2,767.00 | -15.38% | 669,400 | 3.05 |
| Oct 27, 2026 | 2,867.00 | 3,270.00 | 2,660.00 | 3,270.00 | 3,270.00 | +18.18% | 1,090,300 | 5.39 |
| Oct 26, 2026 | 2,733.00 | 2,999.00 | 2,626.00 | 2,767.00 | 2,767.00 | +3.13% | 441,100 | 2.26 |
| Oct 23, 2026 | 2,708.00 | 2,831.00 | 2,530.00 | 2,683.00 | 2,683.00 | -9.30% | 485,700 | 2.59 |
| Oct 22, 2026 | 2,850.00 | 2,958.00 | 2,800.00 | 2,958.00 | 2,958.00 | +20.34% | 508,500 | 2.83 |
| Oct 21, 2026 | 2,404.00 | 2,671.00 | 2,404.00 | 2,458.00 | 2,458.00 | +11.52% | 920,300 | 5.58 |
| Oct 20, 2026 | 2,400.00 | 2,410.00 | 2,192.00 | 2,204.00 | 2,204.00 | -10.52% | 214,200 | 1.33 |
| Oct 19, 2026 | 2,496.00 | 3,000.00 | 2,414.00 | 2,463.00 | 2,463.00 | -5.12% | 891,500 | 6.05 |
| Oct 16, 2026 | 2,333.00 | 2,728.00 | 2,300.00 | 2,596.00 | 2,596.00 | +13.61% | 1,437,700 | 11.54 |
| Oct 15, 2026 | 2,460.00 | 2,470.00 | 2,213.00 | 2,285.00 | 2,285.00 | -14.10% | 520,900 | 4.48 |
| Oct 14, 2026 | 2,880.00 | 2,980.00 | 2,532.00 | 2,660.00 | 2,660.00 | -13.36% | 912,600 | 8.95 |
| Oct 13, 2026 | 3,200.00 | 3,325.00 | 2,908.00 | 3,070.00 | 3,070.00 | +8.79% | 1,127,600 | 13.41 |
| Oct 12, 2026 | 2,822.00 | 3,260.00 | 2,350.00 | 2,822.00 | 2,822.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2,772.00 | 3,260.00 | 2,350.00 | 2,822.00 | 2,822.00 | +0.00% | 3,291,700 | 103.20 |
| Oct 08, 2026 | 2,822.00 | 2,822.00 | 2,752.00 | 2,822.00 | 2,822.00 | +21.53% | 455,300 | 18.41 |
| Oct 07, 2026 | 2,322.00 | 2,322.00 | 2,121.00 | 2,322.00 | 2,322.00 | +20.81% | 811,200 | 68.30 |
| Oct 06, 2026 | 1,642.00 | 1,922.00 | 1,638.00 | 1,922.00 | 1,922.00 | +26.28% | 368,500 | 60.97 |
| Oct 05, 2026 | 1,470.00 | 1,544.00 | 1,470.00 | 1,522.00 | 1,522.00 | +5.69% | 32,100 | 5.77 |
| Oct 02, 2026 | 1,508.00 | 1,529.00 | 1,413.00 | 1,440.00 | 1,440.00 | -3.61% | 36,000 | 7.08 |
| Oct 01, 2026 | 1,436.00 | 1,599.00 | 1,400.00 | 1,494.00 | 1,494.00 | +4.40% | 90,700 | 24.40 |
| Sep 30, 2026 | 1,360.00 | 1,438.00 | 1,344.00 | 1,431.00 | 1,431.00 | +5.30% | 17,700 | 5.09 |
| Sep 29, 2026 | 1,330.00 | 1,359.00 | 1,330.00 | 1,359.00 | 1,359.00 | +1.87% | 4,300 | 1.25 |
| Sep 28, 2026 | 1,334.00 | 1,335.00 | 1,322.00 | 1,334.00 | 1,334.00 | +1.14% | 2,300 | 0.67 |
| Sep 25, 2026 | 1,309.00 | 1,332.00 | 1,303.00 | 1,319.00 | 1,319.00 | +0.30% | 2,200 | 0.64 |
| Sep 24, 2026 | 1,339.00 | 1,340.00 | 1,304.00 | 1,315.00 | 1,315.00 | -1.28% | 5,500 | 1.56 |
| Sep 23, 2026 | 1,335.00 | 1,335.00 | 1,316.00 | 1,332.00 | 1,332.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,335.00 | 1,335.00 | 1,316.00 | 1,332.00 | 1,332.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,335.00 | 1,335.00 | 1,316.00 | 1,332.00 | 1,332.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,335.00 | 1,335.00 | 1,316.00 | 1,332.00 | 1,332.00 | -0.60% | 5,200 | 1.40 |
| Sep 17, 2026 | 1,365.00 | 1,365.00 | 1,321.00 | 1,340.00 | 1,340.00 | -1.18% | 3,800 | 1.03 |
| Sep 16, 2026 | 1,323.00 | 1,366.00 | 1,320.00 | 1,356.00 | 1,356.00 | +2.65% | 5,100 | 1.39 |
| Sep 15, 2026 | 1,355.00 | 1,368.00 | 1,312.00 | 1,321.00 | 1,321.00 | -1.27% | 7,300 | 2.01 |
| Sep 14, 2026 | 1,301.00 | 1,339.00 | 1,301.00 | 1,338.00 | 1,338.00 | +2.84% | 5,300 | 1.43 |
| Sep 11, 2026 | 1,289.00 | 1,301.00 | 1,280.00 | 1,301.00 | 1,301.00 | +0.93% | 6,600 | 1.83 |
| Sep 10, 2026 | 1,284.00 | 1,291.00 | 1,284.00 | 1,289.00 | 1,289.00 | -0.54% | 1,000 | 0.28 |
| Sep 09, 2026 | 1,299.00 | 1,299.00 | 1,291.00 | 1,296.00 | 1,296.00 | +0.78% | 1,900 | 0.52 |
| Sep 08, 2026 | 1,290.00 | 1,295.00 | 1,283.00 | 1,286.00 | 1,286.00 | -0.31% | 1,300 | 0.36 |
| Sep 07, 2026 | 1,300.00 | 1,300.00 | 1,271.00 | 1,290.00 | 1,290.00 | -0.54% | 5,100 | 1.41 |
| Sep 04, 2026 | 1,290.00 | 1,299.00 | 1,290.00 | 1,297.00 | 1,297.00 | +0.54% | 2,000 | 0.56 |
| Sep 03, 2026 | 1,287.00 | 1,298.00 | 1,287.00 | 1,290.00 | 1,290.00 | +0.23% | 2,700 | 0.75 |
| Sep 02, 2026 | 1,289.00 | 1,297.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.23% | 2,700 | 0.75 |
| Sep 01, 2026 | 1,299.00 | 1,299.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.08% | 1,300 | 0.36 |
| Aug 31, 2026 | 1,299.00 | 1,299.00 | 1,281.00 | 1,291.00 | 1,291.00 | +0.00% | 4,600 | 1.30 |
| Aug 28, 2026 | 1,286.00 | 1,300.00 | 1,285.00 | 1,291.00 | 1,291.00 | +0.31% | 3,600 | 1.01 |
| Aug 27, 2026 | 1,290.00 | 1,297.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.23% | 2,200 | 0.62 |
| Aug 26, 2026 | 1,283.00 | 1,297.00 | 1,283.00 | 1,290.00 | 1,290.00 | +0.39% | 900 | 0.25 |
| Aug 25, 2026 | 1,281.00 | 1,298.00 | 1,281.00 | 1,285.00 | 1,285.00 | -0.16% | 1,300 | 0.36 |
| Aug 24, 2026 | 1,290.00 | 1,293.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.23% | 2,100 | 0.58 |
