BRUNO,Inc. (TYO:3140)
Japan · Delayed Price · Currency is JPY 1,034.00
+4.00 (0.39%)
At close: Feb 16, 2026
BRUNO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,013.00 | 1,014.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.59% | 21,300 |
| Jan 9, 2026 | 1,011.00 | 1,012.00 | 1,010.00 | 1,012.00 | 1,012.00 | 0.10% | 8,400 |
| Jan 8, 2026 | 1,019.00 | 1,019.00 | 1,010.00 | 1,011.00 | 1,011.00 | -0.30% | 13,100 |
| Jan 7, 2026 | 1,011.00 | 1,014.00 | 1,008.00 | 1,014.00 | 1,014.00 | 0.60% | 13,400 |
| Jan 6, 2026 | 1,010.00 | 1,011.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.20% | 12,600 |
| Jan 5, 2026 | 1,009.00 | 1,013.00 | 1,007.00 | 1,010.00 | 1,010.00 | 0.40% | 22,900 |
| Dec 30, 2025 | 1,016.00 | 1,016.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.98% | 30,600 |
| Dec 29, 2025 | 1,033.00 | 1,034.00 | 1,015.00 | 1,016.00 | 1,016.00 | -4.42% | 104,400 |
| Dec 26, 2025 | 1,060.00 | 1,066.00 | 1,059.00 | 1,063.00 | 1,063.00 | 0.28% | 163,500 |
| Dec 25, 2025 | 1,053.00 | 1,064.00 | 1,053.00 | 1,060.00 | 1,060.00 | 0.86% | 86,700 |
| Dec 24, 2025 | 1,050.00 | 1,052.00 | 1,048.00 | 1,051.00 | 1,051.00 | 0.29% | 60,400 |
| Dec 23, 2025 | 1,048.00 | 1,049.00 | 1,047.00 | 1,048.00 | 1,048.00 | - | 28,100 |
| Dec 22, 2025 | 1,050.00 | 1,051.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.10% | 26,200 |
| Dec 19, 2025 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | 9,700 |
| Dec 18, 2025 | 1,048.00 | 1,050.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.10% | 14,500 |
| Dec 17, 2025 | 1,050.00 | 1,051.00 | 1,048.00 | 1,050.00 | 1,050.00 | - | 12,800 |
| Dec 16, 2025 | 1,046.00 | 1,050.00 | 1,046.00 | 1,050.00 | 1,050.00 | 0.38% | 12,600 |
| Dec 15, 2025 | 1,045.00 | 1,050.00 | 1,043.00 | 1,046.00 | 1,046.00 | 0.19% | 28,300 |
| Dec 12, 2025 | 1,043.00 | 1,046.00 | 1,043.00 | 1,044.00 | 1,044.00 | -0.10% | 15,300 |
| Dec 11, 2025 | 1,045.00 | 1,045.00 | 1,044.00 | 1,045.00 | 1,045.00 | 0.10% | 14,400 |
| Dec 10, 2025 | 1,042.00 | 1,044.00 | 1,041.00 | 1,044.00 | 1,044.00 | 0.19% | 13,500 |
| Dec 9, 2025 | 1,041.00 | 1,042.00 | 1,040.00 | 1,042.00 | 1,042.00 | 0.10% | 7,500 |
| Dec 8, 2025 | 1,040.00 | 1,042.00 | 1,039.00 | 1,041.00 | 1,041.00 | 0.10% | 19,700 |
| Dec 5, 2025 | 1,040.00 | 1,040.00 | 1,039.00 | 1,040.00 | 1,040.00 | - | 8,000 |
| Dec 4, 2025 | 1,040.00 | 1,040.00 | 1,038.00 | 1,040.00 | 1,040.00 | 0.10% | 9,700 |
| Dec 3, 2025 | 1,040.00 | 1,040.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.10% | 13,400 |
| Dec 2, 2025 | 1,039.00 | 1,040.00 | 1,038.00 | 1,040.00 | 1,040.00 | 0.10% | 11,300 |
| Dec 1, 2025 | 1,038.00 | 1,039.00 | 1,036.00 | 1,039.00 | 1,039.00 | 0.29% | 15,700 |