BTM,Inc.(JP:5247)
Â¥495.00+5.00 (+1.02%)
JP:5247
BTM,Inc. historical prices
Â¥495.00
At close:+5.00 (+1.02%)
Want to see JP:5247 full AI Analyst Report?
BTM,Inc. (5247) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 487.00 | 515.00 | 487.00 | 495.00 | 495.00 | +1.02% | 1,900 | 0.42 |
| Nov 10, 2026 | 518.00 | 518.00 | 487.00 | 490.00 | 490.00 | +7.69% | 7,000 | 1.55 |
| Nov 09, 2026 | 447.00 | 517.00 | 447.00 | 517.00 | 517.00 | +13.63% | 20,800 | 4.96 |
| Nov 06, 2026 | 453.00 | 465.00 | 431.00 | 455.00 | 455.00 | -6.19% | 11,700 | 2.92 |
| Nov 05, 2026 | 472.00 | 487.00 | 472.00 | 485.00 | 485.00 | +2.97% | 5,300 | 1.32 |
| Nov 04, 2026 | 488.00 | 493.00 | 469.00 | 471.00 | 471.00 | -3.88% | 5,500 | 1.38 |
| Nov 03, 2026 | 490.00 | 506.00 | 486.00 | 490.00 | 490.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 506.00 | 506.00 | 486.00 | 490.00 | 490.00 | -1.61% | 7,800 | 2.01 |
| Oct 30, 2026 | 500.00 | 501.00 | 489.00 | 498.00 | 498.00 | -0.20% | 2,000 | 0.51 |
| Oct 29, 2026 | 503.00 | 507.00 | 490.00 | 499.00 | 499.00 | -1.38% | 2,500 | 0.64 |
| Oct 28, 2026 | 495.00 | 510.00 | 494.00 | 506.00 | 506.00 | +1.20% | 3,800 | 0.99 |
| Oct 27, 2026 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | -1.96% | 4,000 | 1.04 |
| Oct 26, 2026 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | +2.62% | 3,300 | 0.84 |
| Oct 23, 2026 | 504.00 | 504.00 | 487.00 | 497.00 | 497.00 | -1.58% | 13,700 | 3.50 |
| Oct 22, 2026 | 519.00 | 526.00 | 501.00 | 505.00 | 505.00 | -2.70% | 13,600 | 3.63 |
| Oct 21, 2026 | 512.00 | 520.00 | 508.00 | 519.00 | 519.00 | +1.76% | 7,300 | 2.01 |
| Oct 20, 2026 | 530.00 | 530.00 | 507.00 | 510.00 | 510.00 | -4.14% | 6,100 | 1.70 |
| Oct 19, 2026 | 534.00 | 534.00 | 526.00 | 532.00 | 532.00 | -0.37% | 3,400 | 0.94 |
| Oct 16, 2026 | 533.00 | 543.00 | 530.00 | 534.00 | 534.00 | -1.66% | 10,400 | 3.01 |
| Oct 15, 2026 | 542.00 | 543.00 | 539.00 | 543.00 | 543.00 | -1.45% | 2,500 | 0.73 |
| Oct 14, 2026 | 554.00 | 555.00 | 541.00 | 551.00 | 551.00 | -0.54% | 1,600 | 0.45 |
| Oct 13, 2026 | 560.00 | 560.00 | 540.00 | 554.00 | 554.00 | -1.25% | 7,600 | 2.15 |
| Oct 12, 2026 | 561.00 | 561.00 | 560.00 | 561.00 | 561.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 560.00 | 561.00 | 560.00 | 561.00 | 561.00 | -0.36% | 200 | 0.05 |
| Oct 08, 2026 | 562.00 | 573.00 | 562.00 | 563.00 | 563.00 | +0.18% | 800 | 0.21 |
| Oct 07, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -0.71% | 1,100 | 0.28 |
| Oct 06, 2026 | 557.00 | 567.00 | 557.00 | 566.00 | 566.00 | +1.80% | 1,000 | 0.26 |
| Oct 05, 2026 | 574.00 | 574.00 | 546.00 | 556.00 | 556.00 | -2.28% | 4,000 | 1.02 |
| Oct 02, 2026 | 574.00 | 574.00 | 562.00 | 569.00 | 569.00 | -0.35% | 3,800 | 0.97 |
| Oct 01, 2026 | 574.00 | 574.00 | 563.00 | 571.00 | 571.00 | +0.18% | 2,400 | 0.60 |
| Sep 30, 2026 | 553.00 | 570.00 | 553.00 | 570.00 | 570.00 | +1.97% | 3,200 | 0.80 |
| Sep 29, 2026 | 569.00 | 569.00 | 550.00 | 559.00 | 559.00 | 0.00% | 3,300 | 0.82 |
| Sep 28, 2026 | 555.00 | 575.00 | 545.00 | 559.00 | 559.00 | +1.27% | 7,400 | 1.87 |
| Sep 25, 2026 | 550.00 | 557.00 | 545.00 | 552.00 | 552.00 | -0.18% | 1,800 | 0.45 |
| Sep 24, 2026 | 547.00 | 560.00 | 546.00 | 553.00 | 553.00 | +0.55% | 4,600 | 1.12 |
| Sep 23, 2026 | 546.00 | 555.00 | 546.00 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 546.00 | 555.00 | 546.00 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 546.00 | 555.00 | 546.00 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 546.00 | 555.00 | 546.00 | 550.00 | 550.00 | -0.36% | 1,400 | 0.31 |
| Sep 17, 2026 | 550.00 | 552.00 | 547.00 | 552.00 | 552.00 | +0.55% | 1,000 | 0.22 |
| Sep 16, 2026 | 550.00 | 550.00 | 547.00 | 549.00 | 549.00 | +0.37% | 1,200 | 0.26 |
| Sep 15, 2026 | 554.00 | 554.00 | 547.00 | 547.00 | 547.00 | -1.26% | 300 | 0.06 |
| Sep 14, 2026 | 554.00 | 555.00 | 543.00 | 554.00 | 554.00 | -0.18% | 3,800 | 0.80 |
| Sep 11, 2026 | 551.00 | 555.00 | 551.00 | 555.00 | 555.00 | 0.00% | 1,100 | 0.23 |
| Sep 10, 2026 | 546.00 | 555.00 | 546.00 | 555.00 | 555.00 | +1.09% | 2,000 | 0.42 |
| Sep 09, 2026 | 547.00 | 561.00 | 545.00 | 549.00 | 549.00 | -0.72% | 4,300 | 0.90 |
| Sep 08, 2026 | 559.00 | 563.00 | 553.00 | 553.00 | 553.00 | -1.95% | 2,800 | 0.58 |
| Sep 07, 2026 | 570.00 | 570.00 | 549.00 | 564.00 | 564.00 | -1.05% | 7,500 | 1.57 |
| Sep 04, 2026 | 566.00 | 577.00 | 565.00 | 570.00 | 570.00 | -0.35% | 3,200 | 0.66 |
| Sep 03, 2026 | 567.00 | 577.00 | 567.00 | 572.00 | 572.00 | 0.00% | 500 | 0.10 |
