kabutan

BroadBand Security, Inc.(4398) Historical

4398
TSE Standard
BroadBand Security, Inc.
1,466
JPY
+21
(+1.45%)
Dec 15, 3:30 pm JST
9.45
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
1,610 JPY
52 Week Low Oct 14, 2025
1,200 JPY
Yearly High Nov 13, 2025
1,610 JPY
Yearly Low Oct 14, 2025
1,200 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,450 1,474 1,449 1,466 +21 +1.45% 13,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,460 1,464 1,442 1,445 -15 -1.03% 11,000
Dec 11, 2025 1,461 1,469 1,456 1,460 -5 -0.34% 7,800
Dec 10, 2025 1,462 1,470 1,454 1,465 +4 +0.27% 7,400
Dec 9, 2025 1,476 1,478 1,461 1,461 -17 -1.15% 11,700
Dec 8, 2025 1,484 1,488 1,478 1,478 -3 -0.20% 6,200
Dec 5, 2025 1,490 1,490 1,478 1,481 0 0.00% 3,900
Dec 4, 2025 1,491 1,491 1,481 1,481 -8 -0.54% 4,300
Dec 3, 2025 1,499 1,499 1,485 1,489 +12 +0.81% 8,500
Dec 2, 2025 1,510 1,510 1,477 1,477 -17 -1.14% 9,200
Dec 1, 2025 1,505 1,505 1,479 1,494 -5 -0.33% 7,800
Nov 28, 2025 1,510 1,510 1,499 1,499 -1 -0.07% 11,000
Nov 27, 2025 1,500 1,507 1,491 1,500 +3 +0.20% 12,500
Nov 26, 2025 1,500 1,500 1,490 1,497 -3 -0.20% 7,100
Nov 25, 2025 1,509 1,510 1,483 1,500 +13 +0.87% 8,300
Nov 21, 2025 1,490 1,500 1,480 1,487 -4 -0.27% 3,600
Nov 20, 2025 1,500 1,507 1,470 1,491 +12 +0.81% 18,600
Nov 19, 2025 1,481 1,496 1,469 1,479 -2 -0.14% 15,000
Nov 18, 2025 1,507 1,515 1,480 1,481 -39 -2.57% 23,300
Nov 17, 2025 1,552 1,552 1,507 1,520 -43 -2.75% 20,700
Nov 14, 2025 1,556 1,591 1,546 1,563 -8 -0.51% 27,500