Br. Holdings Corporation (TYO:1726)
Japan · Delayed Price · Currency is JPY 335.00
+1.00 (0.30%)
Oct 24, 2025, 3:30 PM JST
Br. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 336.00 | 337.00 | 334.00 | 335.00 | 335.00 | 0.30% | 30,400 |
| Oct 23, 2025 | 335.00 | 337.00 | 334.00 | 334.00 | 334.00 | -0.60% | 43,800 |
| Oct 22, 2025 | 333.00 | 337.00 | 332.00 | 336.00 | 336.00 | 0.60% | 49,300 |
| Oct 21, 2025 | 335.00 | 336.00 | 333.00 | 334.00 | 334.00 | -0.30% | 47,600 |
| Oct 20, 2025 | 335.00 | 336.00 | 333.00 | 335.00 | 335.00 | 0.60% | 53,700 |
| Oct 17, 2025 | 334.00 | 335.00 | 333.00 | 333.00 | 333.00 | -0.30% | 27,600 |
| Oct 16, 2025 | 335.00 | 336.00 | 334.00 | 334.00 | 334.00 | - | 37,300 |
| Oct 15, 2025 | 331.00 | 335.00 | 331.00 | 334.00 | 334.00 | 1.21% | 30,000 |
| Oct 14, 2025 | 329.00 | 332.00 | 327.00 | 330.00 | 330.00 | -0.30% | 148,000 |
| Oct 10, 2025 | 333.00 | 334.00 | 331.00 | 331.00 | 331.00 | -0.90% | 99,600 |
| Oct 9, 2025 | 335.00 | 336.00 | 334.00 | 334.00 | 334.00 | -0.30% | 55,300 |
| Oct 8, 2025 | 337.00 | 339.00 | 335.00 | 335.00 | 335.00 | -0.89% | 87,500 |
| Oct 7, 2025 | 340.00 | 340.00 | 337.00 | 338.00 | 338.00 | -0.29% | 54,500 |
| Oct 6, 2025 | 340.00 | 340.00 | 336.00 | 339.00 | 339.00 | 1.50% | 85,500 |
| Oct 3, 2025 | 332.00 | 336.00 | 332.00 | 334.00 | 334.00 | 0.60% | 53,900 |
| Oct 2, 2025 | 335.00 | 335.00 | 332.00 | 332.00 | 332.00 | -0.90% | 95,800 |
| Oct 1, 2025 | 339.00 | 339.00 | 335.00 | 335.00 | 335.00 | -0.89% | 84,700 |
| Sep 30, 2025 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -0.59% | 81,900 |
| Sep 29, 2025 | 345.00 | 345.00 | 340.00 | 340.00 | 340.00 | -2.58% | 98,200 |
| Sep 26, 2025 | 350.00 | 351.00 | 348.00 | 349.00 | 341.00 | -0.29% | 127,800 |
| Sep 25, 2025 | 349.00 | 350.00 | 348.00 | 350.00 | 341.98 | 0.57% | 45,400 |
| Sep 24, 2025 | 348.00 | 350.00 | 347.00 | 348.00 | 340.02 | - | 74,000 |
| Sep 22, 2025 | 347.00 | 349.00 | 347.00 | 348.00 | 340.02 | 0.29% | 65,700 |
| Sep 19, 2025 | 349.00 | 351.00 | 346.00 | 347.00 | 339.05 | - | 93,900 |
| Sep 18, 2025 | 350.00 | 350.00 | 347.00 | 347.00 | 339.05 | -0.29% | 53,600 |
| Sep 17, 2025 | 350.00 | 350.00 | 346.00 | 348.00 | 340.02 | -0.57% | 53,600 |
| Sep 16, 2025 | 349.00 | 351.00 | 347.00 | 350.00 | 341.98 | 1.45% | 61,800 |
| Sep 12, 2025 | 346.00 | 347.00 | 345.00 | 345.00 | 337.09 | -0.29% | 67,200 |
| Sep 11, 2025 | 347.00 | 348.00 | 346.00 | 346.00 | 338.07 | -0.29% | 67,200 |
| Sep 10, 2025 | 350.00 | 350.00 | 347.00 | 347.00 | 339.05 | -0.86% | 70,000 |
| Sep 9, 2025 | 348.00 | 352.00 | 346.00 | 350.00 | 341.98 | 0.86% | 216,500 |
| Sep 8, 2025 | 344.00 | 347.00 | 343.00 | 347.00 | 339.05 | 0.87% | 63,000 |
| Sep 5, 2025 | 343.00 | 344.00 | 342.00 | 344.00 | 336.11 | 0.29% | 36,200 |
| Sep 4, 2025 | 343.00 | 344.00 | 342.00 | 343.00 | 335.14 | 0.59% | 41,600 |
| Sep 3, 2025 | 342.00 | 344.00 | 341.00 | 341.00 | 333.18 | -0.58% | 84,900 |
| Sep 2, 2025 | 343.00 | 344.00 | 342.00 | 343.00 | 335.14 | 0.29% | 41,800 |
| Sep 1, 2025 | 342.00 | 344.00 | 342.00 | 342.00 | 334.16 | - | 53,400 |
| Aug 29, 2025 | 344.00 | 344.00 | 342.00 | 342.00 | 334.16 | -0.58% | 48,800 |
| Aug 28, 2025 | 343.00 | 344.00 | 342.00 | 344.00 | 336.12 | 0.29% | 41,600 |
| Aug 27, 2025 | 343.00 | 343.00 | 342.00 | 343.00 | 335.14 | 0.29% | 37,700 |
| Aug 26, 2025 | 345.00 | 345.00 | 342.00 | 342.00 | 334.16 | -0.87% | 68,300 |
| Aug 25, 2025 | 344.00 | 345.00 | 342.00 | 345.00 | 337.09 | 0.88% | 54,500 |
| Aug 22, 2025 | 343.00 | 345.00 | 342.00 | 342.00 | 334.16 | -0.29% | 67,800 |
| Aug 21, 2025 | 344.00 | 345.00 | 343.00 | 343.00 | 335.14 | -0.29% | 38,400 |
| Aug 20, 2025 | 345.00 | 347.00 | 344.00 | 344.00 | 336.12 | -0.29% | 50,200 |
| Aug 19, 2025 | 346.00 | 347.00 | 345.00 | 345.00 | 337.09 | -0.58% | 57,900 |
| Aug 18, 2025 | 347.00 | 349.00 | 345.00 | 347.00 | 339.05 | - | 56,700 |
| Aug 15, 2025 | 342.00 | 350.00 | 341.00 | 347.00 | 339.05 | 1.46% | 83,800 |
| Aug 14, 2025 | 343.00 | 343.00 | 340.00 | 342.00 | 334.16 | -0.29% | 68,200 |
| Aug 13, 2025 | 346.00 | 346.00 | 343.00 | 343.00 | 335.14 | -0.58% | 55,900 |