Br. Holdings Corporation (TYO:1726)
Japan · Delayed Price · Currency is JPY 347.00
-1.00 (-0.29%)
Sep 18, 2025, 3:30 PM JST
Br. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 350.00 | 350.00 | 347.00 | 349.00 | - | 0.29% | 22,600 |
| Sep 17, 2025 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | -0.57% | 49,600 |
| Sep 16, 2025 | 349.00 | 351.00 | 347.00 | 350.00 | 350.00 | 1.45% | 61,800 |
| Sep 12, 2025 | 346.00 | 347.00 | 345.00 | 345.00 | 345.00 | -0.29% | 67,200 |
| Sep 11, 2025 | 347.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.29% | 35,600 |
| Sep 10, 2025 | 350.00 | 350.00 | 347.00 | 347.00 | 347.00 | -0.86% | 70,000 |
| Sep 9, 2025 | 348.00 | 352.00 | 346.00 | 350.00 | 350.00 | 0.86% | 216,500 |
| Sep 8, 2025 | 344.00 | 347.00 | 343.00 | 347.00 | 347.00 | 0.87% | 63,000 |
| Sep 5, 2025 | 343.00 | 344.00 | 342.00 | 344.00 | 344.00 | 0.29% | 36,200 |
| Sep 4, 2025 | 343.00 | 344.00 | 342.00 | 343.00 | 343.00 | 0.59% | 41,600 |
| Sep 3, 2025 | 342.00 | 344.00 | 341.00 | 341.00 | 341.00 | -0.58% | 84,900 |
| Sep 2, 2025 | 343.00 | 344.00 | 342.00 | 343.00 | 343.00 | 0.29% | 41,800 |
| Sep 1, 2025 | 342.00 | 344.00 | 342.00 | 342.00 | 342.00 | - | 53,400 |
| Aug 29, 2025 | 344.00 | 344.00 | 342.00 | 342.00 | 342.00 | -0.58% | 48,800 |
| Aug 28, 2025 | 343.00 | 344.00 | 342.00 | 344.00 | 344.00 | 0.29% | 41,600 |
| Aug 27, 2025 | 343.00 | 343.00 | 342.00 | 343.00 | 343.00 | 0.29% | 37,700 |
| Aug 26, 2025 | 345.00 | 345.00 | 342.00 | 342.00 | 342.00 | -0.87% | 68,300 |
| Aug 25, 2025 | 344.00 | 345.00 | 342.00 | 345.00 | 345.00 | 0.88% | 54,500 |
| Aug 22, 2025 | 343.00 | 345.00 | 342.00 | 342.00 | 342.00 | -0.29% | 67,800 |
| Aug 21, 2025 | 344.00 | 345.00 | 343.00 | 343.00 | 343.00 | -0.29% | 38,400 |
| Aug 20, 2025 | 345.00 | 347.00 | 344.00 | 344.00 | 344.00 | -0.29% | 50,200 |
| Aug 19, 2025 | 346.00 | 347.00 | 345.00 | 345.00 | 345.00 | -0.58% | 57,900 |
| Aug 18, 2025 | 347.00 | 349.00 | 345.00 | 347.00 | 347.00 | - | 56,700 |
| Aug 15, 2025 | 342.00 | 350.00 | 341.00 | 347.00 | 347.00 | 1.46% | 83,800 |
| Aug 14, 2025 | 343.00 | 343.00 | 340.00 | 342.00 | 342.00 | -0.29% | 68,200 |
| Aug 13, 2025 | 346.00 | 346.00 | 343.00 | 343.00 | 343.00 | -0.58% | 55,900 |
| Aug 12, 2025 | 347.00 | 347.00 | 343.00 | 345.00 | 345.00 | -2.27% | 180,100 |
| Aug 8, 2025 | 353.00 | 353.00 | 351.00 | 353.00 | 353.00 | - | 66,000 |
| Aug 7, 2025 | 352.00 | 353.00 | 350.00 | 353.00 | 353.00 | 0.57% | 64,500 |
| Aug 6, 2025 | 350.00 | 352.00 | 350.00 | 351.00 | 351.00 | 0.57% | 49,200 |
| Aug 5, 2025 | 349.00 | 351.00 | 348.00 | 349.00 | 349.00 | 0.29% | 68,100 |
| Aug 4, 2025 | 345.00 | 349.00 | 345.00 | 348.00 | 348.00 | -0.29% | 62,000 |
| Aug 1, 2025 | 347.00 | 349.00 | 345.00 | 349.00 | 349.00 | 0.58% | 57,200 |
| Jul 31, 2025 | 340.00 | 347.00 | 340.00 | 347.00 | 347.00 | 2.66% | 77,000 |
| Jul 30, 2025 | 336.00 | 341.00 | 334.00 | 338.00 | 338.00 | 1.50% | 93,900 |
| Jul 29, 2025 | 334.00 | 335.00 | 332.00 | 333.00 | 333.00 | -0.30% | 33,600 |
| Jul 28, 2025 | 335.00 | 336.00 | 334.00 | 334.00 | 334.00 | - | 23,400 |
| Jul 25, 2025 | 338.00 | 338.00 | 333.00 | 334.00 | 334.00 | -0.30% | 66,400 |
| Jul 24, 2025 | 333.00 | 335.00 | 331.00 | 335.00 | 335.00 | 0.60% | 48,000 |
| Jul 23, 2025 | 332.00 | 337.00 | 330.00 | 333.00 | 333.00 | 0.60% | 113,000 |
| Jul 22, 2025 | 331.00 | 332.00 | 329.00 | 331.00 | 331.00 | - | 51,900 |
| Jul 18, 2025 | 330.00 | 331.00 | 329.00 | 331.00 | 331.00 | 0.61% | 41,500 |
| Jul 17, 2025 | 331.00 | 332.00 | 329.00 | 329.00 | 329.00 | -0.30% | 39,900 |
| Jul 16, 2025 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.30% | 28,600 |
| Jul 15, 2025 | 335.00 | 335.00 | 331.00 | 331.00 | 331.00 | -0.30% | 45,000 |
| Jul 14, 2025 | 332.00 | 334.00 | 332.00 | 332.00 | 332.00 | 0.30% | 48,700 |
| Jul 11, 2025 | 327.00 | 331.00 | 327.00 | 331.00 | 331.00 | 1.22% | 42,800 |
| Jul 10, 2025 | 332.00 | 332.00 | 327.00 | 327.00 | 327.00 | -0.61% | 81,000 |
| Jul 9, 2025 | 326.00 | 329.00 | 326.00 | 329.00 | 329.00 | 1.23% | 60,100 |
| Jul 8, 2025 | 326.00 | 327.00 | 325.00 | 325.00 | 325.00 | - | 33,500 |