BRUNO,Inc. (TYO:3140)
Japan · Delayed Price · Currency is JPY 1,045.00
+6.00 (0.58%)
At close: Mar 27, 2026
BRUNO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,040.00 | 1,045.00 | 1,036.00 | 1,045.00 | 1,045.00 | 0.58% | 17,000 |
| Mar 26, 2026 | 1,044.00 | 1,044.00 | 1,035.00 | 1,039.00 | 1,039.00 | -0.10% | 10,300 |
| Mar 25, 2026 | 1,036.00 | 1,044.00 | 1,036.00 | 1,040.00 | 1,040.00 | 0.58% | 14,100 |
| Mar 24, 2026 | 1,034.00 | 1,034.00 | 1,028.00 | 1,034.00 | 1,034.00 | 0.88% | 10,600 |
| Mar 23, 2026 | 1,025.00 | 1,029.00 | 1,023.00 | 1,025.00 | 1,025.00 | -0.58% | 15,500 |
| Mar 19, 2026 | 1,032.00 | 1,034.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.39% | 7,300 |
| Mar 18, 2026 | 1,035.00 | 1,040.00 | 1,034.00 | 1,035.00 | 1,035.00 | - | 3,900 |
| Mar 17, 2026 | 1,035.00 | 1,038.00 | 1,032.00 | 1,035.00 | 1,035.00 | 0.10% | 6,200 |
| Mar 16, 2026 | 1,035.00 | 1,035.00 | 1,029.00 | 1,034.00 | 1,034.00 | 0.10% | 5,300 |
| Mar 13, 2026 | 1,030.00 | 1,035.00 | 1,026.00 | 1,033.00 | 1,033.00 | -0.48% | 13,100 |
| Mar 12, 2026 | 1,035.00 | 1,038.00 | 1,031.00 | 1,038.00 | 1,038.00 | -0.10% | 5,700 |
| Mar 11, 2026 | 1,043.00 | 1,043.00 | 1,035.00 | 1,039.00 | 1,039.00 | - | 6,000 |
| Mar 10, 2026 | 1,035.00 | 1,046.00 | 1,033.00 | 1,039.00 | 1,039.00 | 0.87% | 9,700 |
| Mar 9, 2026 | 1,025.00 | 1,039.00 | 1,021.00 | 1,030.00 | 1,030.00 | -0.48% | 11,400 |
| Mar 6, 2026 | 1,035.00 | 1,036.00 | 1,028.00 | 1,035.00 | 1,035.00 | 0.49% | 6,700 |
| Mar 5, 2026 | 1,024.00 | 1,038.00 | 1,024.00 | 1,030.00 | 1,030.00 | 0.68% | 9,100 |
| Mar 4, 2026 | 1,028.00 | 1,028.00 | 1,021.00 | 1,023.00 | 1,023.00 | -0.68% | 13,000 |
| Mar 3, 2026 | 1,036.00 | 1,036.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.68% | 9,100 |
| Mar 2, 2026 | 1,049.00 | 1,049.00 | 1,037.00 | 1,037.00 | 1,037.00 | -1.24% | 9,300 |
| Feb 27, 2026 | 1,038.00 | 1,050.00 | 1,036.00 | 1,050.00 | 1,050.00 | 1.65% | 18,800 |
| Feb 26, 2026 | 1,035.00 | 1,036.00 | 1,032.00 | 1,033.00 | 1,033.00 | 0.19% | 4,500 |
| Feb 25, 2026 | 1,036.00 | 1,036.00 | 1,031.00 | 1,031.00 | 1,031.00 | - | 5,100 |
| Feb 24, 2026 | 1,036.00 | 1,037.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.58% | 11,800 |
| Feb 20, 2026 | 1,044.00 | 1,044.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.67% | 4,900 |
| Feb 19, 2026 | 1,044.00 | 1,045.00 | 1,038.00 | 1,044.00 | 1,044.00 | 0.29% | 14,800 |
| Feb 18, 2026 | 1,036.00 | 1,045.00 | 1,035.00 | 1,041.00 | 1,041.00 | 0.58% | 20,500 |
| Feb 17, 2026 | 1,031.00 | 1,036.00 | 1,031.00 | 1,035.00 | 1,035.00 | 0.10% | 7,800 |
| Feb 16, 2026 | 1,034.00 | 1,035.00 | 1,030.00 | 1,034.00 | 1,034.00 | 0.39% | 11,200 |
| Feb 13, 2026 | 1,026.00 | 1,034.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.58% | 10,500 |
| Feb 12, 2026 | 1,026.00 | 1,036.00 | 1,025.00 | 1,036.00 | 1,036.00 | 0.97% | 20,700 |
| Feb 10, 2026 | 1,026.00 | 1,026.00 | 1,022.00 | 1,026.00 | 1,026.00 | 0.10% | 5,800 |
| Feb 9, 2026 | 1,027.00 | 1,027.00 | 1,021.00 | 1,025.00 | 1,025.00 | -0.10% | 9,000 |
| Feb 6, 2026 | 1,025.00 | 1,027.00 | 1,021.00 | 1,026.00 | 1,026.00 | 0.10% | 8,100 |
| Feb 5, 2026 | 1,019.00 | 1,025.00 | 1,019.00 | 1,025.00 | 1,025.00 | 0.69% | 7,800 |
| Feb 4, 2026 | 1,019.00 | 1,019.00 | 1,017.00 | 1,018.00 | 1,018.00 | -0.10% | 6,300 |
| Feb 3, 2026 | 1,017.00 | 1,022.00 | 1,016.00 | 1,019.00 | 1,019.00 | 0.30% | 7,400 |
| Feb 2, 2026 | 1,014.00 | 1,017.00 | 1,013.00 | 1,016.00 | 1,016.00 | 0.49% | 4,000 |
| Jan 30, 2026 | 1,013.00 | 1,015.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.20% | 9,700 |
| Jan 29, 2026 | 1,014.00 | 1,015.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.20% | 9,200 |
| Jan 28, 2026 | 1,016.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.10% | 12,900 |
| Jan 27, 2026 | 1,016.00 | 1,018.00 | 1,016.00 | 1,016.00 | 1,016.00 | - | 4,300 |
| Jan 26, 2026 | 1,015.00 | 1,017.00 | 1,013.00 | 1,016.00 | 1,016.00 | 0.20% | 9,000 |
| Jan 23, 2026 | 1,014.00 | 1,014.00 | 1,012.00 | 1,014.00 | 1,014.00 | 0.10% | 6,500 |
| Jan 22, 2026 | 1,013.00 | 1,014.00 | 1,011.00 | 1,013.00 | 1,013.00 | 0.20% | 5,100 |
| Jan 21, 2026 | 1,015.00 | 1,015.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.10% | 5,600 |
| Jan 20, 2026 | 1,014.00 | 1,014.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.30% | 7,700 |
| Jan 19, 2026 | 1,011.00 | 1,011.00 | 1,009.00 | 1,009.00 | 1,009.00 | - | 7,400 |
| Jan 16, 2026 | 1,011.00 | 1,013.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.10% | 8,200 |
| Jan 15, 2026 | 1,009.00 | 1,012.00 | 1,008.00 | 1,010.00 | 1,010.00 | 0.30% | 7,600 |
| Jan 14, 2026 | 1,007.00 | 1,009.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.10% | 6,800 |