BRUNO,Inc. (TYO:3140)
Japan · Delayed Price · Currency is JPY 1,049.00
+4.00 (0.38%)
Jun 3, 2026, 1:56 PM JST
BRUNO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,046.00 | 1,048.00 | 1,043.00 | 1,045.00 | 1,045.00 | - | 13,400 |
| Jun 1, 2026 | 1,052.00 | 1,052.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.10% | 15,600 |
| May 29, 2026 | 1,041.00 | 1,048.00 | 1,041.00 | 1,044.00 | 1,044.00 | 0.29% | 20,300 |
| May 28, 2026 | 1,049.00 | 1,051.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.48% | 161,500 |
| May 27, 2026 | 1,050.00 | 1,054.00 | 1,045.00 | 1,046.00 | 1,046.00 | -0.38% | 33,600 |
| May 26, 2026 | 1,048.00 | 1,051.00 | 1,048.00 | 1,050.00 | 1,050.00 | 0.19% | 11,700 |
| May 25, 2026 | 1,055.00 | 1,056.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.66% | 37,500 |
| May 22, 2026 | 1,052.00 | 1,055.00 | 1,049.00 | 1,055.00 | 1,055.00 | 0.29% | 22,800 |
| May 21, 2026 | 1,050.00 | 1,053.00 | 1,047.00 | 1,052.00 | 1,052.00 | 0.57% | 13,000 |
| May 20, 2026 | 1,049.00 | 1,051.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.29% | 12,000 |
| May 19, 2026 | 1,047.00 | 1,056.00 | 1,047.00 | 1,049.00 | 1,049.00 | - | 19,800 |
| May 18, 2026 | 1,050.00 | 1,050.00 | 1,045.00 | 1,049.00 | 1,049.00 | -0.10% | 9,100 |
| May 15, 2026 | 1,049.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,050.00 | 0.57% | 8,500 |
| May 14, 2026 | 1,041.00 | 1,046.00 | 1,040.00 | 1,044.00 | 1,044.00 | 0.29% | 9,800 |
| May 13, 2026 | 1,048.00 | 1,049.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.19% | 11,500 |
| May 12, 2026 | 1,044.00 | 1,049.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.29% | 8,100 |
| May 11, 2026 | 1,039.00 | 1,046.00 | 1,037.00 | 1,046.00 | 1,046.00 | 0.67% | 14,900 |
| May 8, 2026 | 1,040.00 | 1,041.00 | 1,037.00 | 1,039.00 | 1,039.00 | -0.10% | 18,000 |
| May 7, 2026 | 1,048.00 | 1,048.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.76% | 22,700 |
| May 1, 2026 | 1,050.00 | 1,051.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.19% | 7,600 |
| Apr 30, 2026 | 1,051.00 | 1,051.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.10% | 12,200 |
| Apr 28, 2026 | 1,049.00 | 1,052.00 | 1,048.00 | 1,051.00 | 1,051.00 | - | 11,400 |
| Apr 27, 2026 | 1,050.00 | 1,052.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.10% | 8,700 |
| Apr 24, 2026 | 1,051.00 | 1,053.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.28% | 4,700 |
| Apr 23, 2026 | 1,052.00 | 1,055.00 | 1,051.00 | 1,053.00 | 1,053.00 | 0.10% | 4,900 |
| Apr 22, 2026 | 1,051.00 | 1,054.00 | 1,051.00 | 1,052.00 | 1,052.00 | -0.19% | 4,000 |
| Apr 21, 2026 | 1,056.00 | 1,056.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.19% | 3,800 |
| Apr 20, 2026 | 1,055.00 | 1,060.00 | 1,055.00 | 1,056.00 | 1,056.00 | 0.09% | 8,700 |
| Apr 17, 2026 | 1,052.00 | 1,058.00 | 1,052.00 | 1,055.00 | 1,055.00 | 0.29% | 4,400 |
| Apr 16, 2026 | 1,055.00 | 1,055.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.28% | 11,300 |
| Apr 15, 2026 | 1,061.00 | 1,062.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.57% | 8,000 |
| Apr 14, 2026 | 1,060.00 | 1,061.00 | 1,059.00 | 1,061.00 | 1,061.00 | 0.09% | 5,300 |
| Apr 13, 2026 | 1,061.00 | 1,061.00 | 1,059.00 | 1,060.00 | 1,060.00 | -0.09% | 4,600 |
| Apr 10, 2026 | 1,061.00 | 1,061.00 | 1,059.00 | 1,061.00 | 1,061.00 | - | 3,100 |
| Apr 9, 2026 | 1,060.00 | 1,061.00 | 1,059.00 | 1,061.00 | 1,061.00 | 0.38% | 5,900 |
| Apr 8, 2026 | 1,058.00 | 1,060.00 | 1,055.00 | 1,057.00 | 1,057.00 | 0.57% | 10,200 |
| Apr 7, 2026 | 1,050.00 | 1,056.00 | 1,049.00 | 1,051.00 | 1,051.00 | 0.19% | 12,100 |
| Apr 6, 2026 | 1,045.00 | 1,050.00 | 1,045.00 | 1,049.00 | 1,049.00 | 0.38% | 6,000 |
| Apr 3, 2026 | 1,041.00 | 1,048.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.19% | 7,500 |
| Apr 2, 2026 | 1,045.00 | 1,051.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.19% | 13,600 |
| Apr 1, 2026 | 1,041.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.77% | 10,800 |
| Mar 31, 2026 | 1,044.00 | 1,044.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.38% | 12,400 |
| Mar 30, 2026 | 1,036.00 | 1,044.00 | 1,033.00 | 1,041.00 | 1,041.00 | -0.38% | 12,700 |
| 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 |