BRUNO,Inc. (TYO:3140)
Japan · Delayed Price · Currency is JPY 991.00
+1.00 (0.10%)
Aug 1, 2025, 3:30 PM JST
BRUNO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 990.00 | 992.00 | 990.00 | 991.00 | 991.00 | 0.10% | 7,100 |
| Jul 31, 2025 | 990.00 | 992.00 | 990.00 | 990.00 | 990.00 | - | 8,300 |
| Jul 30, 2025 | 992.00 | 992.00 | 990.00 | 990.00 | 990.00 | - | 9,600 |
| Jul 29, 2025 | 992.00 | 992.00 | 990.00 | 990.00 | 990.00 | -0.20% | 9,500 |
| Jul 28, 2025 | 992.00 | 993.00 | 991.00 | 992.00 | 992.00 | 0.10% | 8,100 |
| Jul 25, 2025 | 990.00 | 993.00 | 990.00 | 991.00 | 991.00 | - | 6,800 |
| Jul 24, 2025 | 991.00 | 994.00 | 991.00 | 991.00 | 991.00 | - | 7,300 |
| Jul 23, 2025 | 992.00 | 993.00 | 991.00 | 991.00 | 991.00 | -0.20% | 10,700 |
| Jul 22, 2025 | 996.00 | 998.00 | 993.00 | 993.00 | 993.00 | -0.30% | 11,700 |
| Jul 18, 2025 | 1,000.00 | 1,001.00 | 996.00 | 996.00 | 996.00 | -0.30% | 9,700 |
| Jul 17, 2025 | 999.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | -0.20% | 4,300 |
| Jul 16, 2025 | 1,001.00 | 1,001.00 | 999.00 | 1,001.00 | 1,001.00 | - | 5,200 |
| Jul 15, 2025 | 1,001.00 | 1,002.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.10% | 3,400 |
| Jul 14, 2025 | 1,001.00 | 1,002.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 8,500 |
| Jul 11, 2025 | 1,001.00 | 1,005.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.10% | 7,000 |
| Jul 10, 2025 | 1,003.00 | 1,004.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.10% | 11,800 |
| Jul 9, 2025 | 1,003.00 | 1,005.00 | 1,002.00 | 1,003.00 | 1,003.00 | 0.20% | 12,200 |
| Jul 8, 2025 | 1,005.00 | 1,006.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.10% | 10,200 |
| Jul 7, 2025 | 1,000.00 | 1,002.00 | 999.00 | 1,000.00 | 1,000.00 | - | 17,400 |
| Jul 4, 2025 | 1,009.00 | 1,009.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.60% | 17,300 |
| Jul 3, 2025 | 1,008.00 | 1,008.00 | 1,004.00 | 1,006.00 | 1,006.00 | 0.10% | 21,400 |
| Jul 2, 2025 | 1,000.00 | 1,014.00 | 999.00 | 1,005.00 | 1,005.00 | 0.50% | 49,500 |
| Jul 1, 2025 | 996.00 | 1,002.00 | 993.00 | 1,000.00 | 1,000.00 | 0.40% | 54,500 |
| Jun 30, 2025 | 996.00 | 1,001.00 | 995.00 | 996.00 | 996.00 | 0.10% | 47,000 |
| Jun 27, 2025 | 1,000.00 | 1,004.00 | 995.00 | 995.00 | 995.00 | -3.40% | 179,100 |
| Jun 26, 2025 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,026.00 | -0.96% | 198,600 |
| Jun 25, 2025 | 1,042.00 | 1,043.00 | 1,040.00 | 1,040.00 | 1,035.96 | -0.19% | 40,100 |
| Jun 24, 2025 | 1,041.00 | 1,044.00 | 1,041.00 | 1,042.00 | 1,037.95 | 0.10% | 40,100 |
| Jun 23, 2025 | 1,039.00 | 1,041.00 | 1,039.00 | 1,041.00 | 1,036.96 | 0.10% | 25,500 |
| Jun 20, 2025 | 1,040.00 | 1,041.00 | 1,039.00 | 1,040.00 | 1,035.96 | - | 18,300 |
| Jun 19, 2025 | 1,039.00 | 1,040.00 | 1,038.00 | 1,040.00 | 1,035.96 | - | 12,500 |
| Jun 18, 2025 | 1,039.00 | 1,041.00 | 1,038.00 | 1,040.00 | 1,035.96 | 0.10% | 27,700 |
| Jun 17, 2025 | 1,040.00 | 1,040.00 | 1,039.00 | 1,039.00 | 1,034.97 | -0.10% | 11,000 |
| Jun 16, 2025 | 1,039.00 | 1,040.00 | 1,038.00 | 1,040.00 | 1,035.96 | 0.29% | 13,800 |
| Jun 13, 2025 | 1,038.00 | 1,039.00 | 1,037.00 | 1,037.00 | 1,032.97 | 0.10% | 14,700 |
| Jun 12, 2025 | 1,034.00 | 1,037.00 | 1,034.00 | 1,036.00 | 1,031.98 | 0.19% | 9,400 |
| Jun 11, 2025 | 1,035.00 | 1,036.00 | 1,034.00 | 1,034.00 | 1,029.98 | -0.10% | 21,900 |
| Jun 10, 2025 | 1,033.00 | 1,035.00 | 1,033.00 | 1,035.00 | 1,030.98 | 0.19% | 11,300 |
| Jun 9, 2025 | 1,036.00 | 1,036.00 | 1,031.00 | 1,033.00 | 1,028.99 | - | 17,800 |
| Jun 6, 2025 | 1,034.00 | 1,036.00 | 1,033.00 | 1,033.00 | 1,028.99 | -0.10% | 13,000 |
| Jun 5, 2025 | 1,035.00 | 1,036.00 | 1,033.00 | 1,034.00 | 1,029.98 | -0.10% | 11,500 |
| Jun 4, 2025 | 1,031.00 | 1,035.00 | 1,031.00 | 1,035.00 | 1,030.98 | 0.39% | 13,100 |
| Jun 3, 2025 | 1,028.00 | 1,031.00 | 1,028.00 | 1,031.00 | 1,027.00 | 0.10% | 14,900 |
| Jun 2, 2025 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,026.00 | 0.68% | 25,900 |
| May 30, 2025 | 1,027.00 | 1,027.00 | 1,022.00 | 1,023.00 | 1,019.03 | -0.39% | 110,000 |
| May 29, 2025 | 1,031.00 | 1,034.00 | 1,027.00 | 1,027.00 | 1,023.01 | -0.48% | 98,800 |
| May 28, 2025 | 1,032.00 | 1,033.00 | 1,032.00 | 1,032.00 | 1,027.99 | 0.19% | 39,600 |
| May 27, 2025 | 1,031.00 | 1,033.00 | 1,030.00 | 1,030.00 | 1,026.00 | -0.10% | 14,100 |
| May 26, 2025 | 1,031.00 | 1,034.00 | 1,031.00 | 1,031.00 | 1,027.00 | -0.39% | 21,800 |
| May 23, 2025 | 1,032.00 | 1,035.00 | 1,032.00 | 1,035.00 | 1,030.98 | 0.29% | 9,800 |