BRUNO,Inc. (TYO:3140)
Japan · Delayed Price · Currency is JPY 1,000.00
+1.00 (0.10%)
Jul 15, 2026, 10:28 AM JST
BRUNO,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 999.00 | 1,003.00 | 998.00 | 999.00 | 999.00 | - | 21,800 |
| Jul 13, 2026 | 1,001.00 | 1,002.00 | 999.00 | 999.00 | 999.00 | -0.20% | 26,100 |
| Jul 10, 2026 | 1,003.00 | 1,005.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.10% | 19,500 |
| Jul 9, 2026 | 1,001.00 | 1,003.00 | 999.00 | 1,000.00 | 1,000.00 | -0.10% | 25,700 |
| Jul 8, 2026 | 1,002.00 | 1,006.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.10% | 23,200 |
| Jul 7, 2026 | 1,004.00 | 1,005.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.20% | 16,900 |
| Jul 6, 2026 | 1,003.00 | 1,005.00 | 1,001.00 | 1,004.00 | 1,004.00 | 0.20% | 18,800 |
| Jul 3, 2026 | 1,008.00 | 1,008.00 | 999.00 | 1,002.00 | 1,002.00 | - | 36,000 |
| Jul 2, 2026 | 1,009.00 | 1,012.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.60% | 39,100 |
| Jul 1, 2026 | 1,015.00 | 1,016.00 | 1,007.00 | 1,008.00 | 1,008.00 | -0.98% | 40,200 |
| Jun 30, 2026 | 1,020.00 | 1,021.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.39% | 20,700 |
| Jun 29, 2026 | 1,029.00 | 1,031.00 | 1,020.00 | 1,022.00 | 1,022.00 | -3.68% | 126,400 |
| Jun 26, 2026 | 1,065.00 | 1,071.00 | 1,065.00 | 1,065.00 | 1,061.00 | -0.56% | 181,700 |
| Jun 25, 2026 | 1,070.00 | 1,075.00 | 1,070.00 | 1,071.00 | 1,066.98 | 0.09% | 44,400 |
| Jun 24, 2026 | 1,076.00 | 1,077.00 | 1,070.00 | 1,070.00 | 1,065.98 | -0.47% | 39,400 |
| Jun 23, 2026 | 1,075.00 | 1,078.00 | 1,075.00 | 1,075.00 | 1,070.96 | - | 23,800 |
| Jun 22, 2026 | 1,075.00 | 1,076.00 | 1,072.00 | 1,075.00 | 1,070.96 | 0.37% | 15,000 |
| Jun 19, 2026 | 1,073.00 | 1,075.00 | 1,071.00 | 1,071.00 | 1,066.98 | 0.09% | 14,800 |
| Jun 18, 2026 | 1,070.00 | 1,074.00 | 1,070.00 | 1,070.00 | 1,065.98 | - | 21,300 |
| Jun 17, 2026 | 1,072.00 | 1,073.00 | 1,068.00 | 1,070.00 | 1,065.98 | 0.19% | 13,300 |
| Jun 16, 2026 | 1,070.00 | 1,074.00 | 1,068.00 | 1,068.00 | 1,063.99 | - | 15,400 |
| Jun 15, 2026 | 1,070.00 | 1,077.00 | 1,067.00 | 1,068.00 | 1,063.99 | - | 25,200 |
| Jun 12, 2026 | 1,075.00 | 1,079.00 | 1,067.00 | 1,068.00 | 1,063.99 | -0.65% | 28,100 |
| Jun 11, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,070.96 | 0.56% | 16,600 |
| Jun 10, 2026 | 1,064.00 | 1,071.00 | 1,062.00 | 1,069.00 | 1,064.98 | 0.75% | 19,000 |
| Jun 9, 2026 | 1,062.00 | 1,064.00 | 1,055.00 | 1,061.00 | 1,057.02 | 0.66% | 13,900 |
| Jun 8, 2026 | 1,057.00 | 1,064.00 | 1,053.00 | 1,054.00 | 1,050.04 | -0.19% | 25,600 |
| Jun 5, 2026 | 1,051.00 | 1,062.00 | 1,050.00 | 1,056.00 | 1,052.03 | 0.48% | 33,400 |
| Jun 4, 2026 | 1,048.00 | 1,053.00 | 1,048.00 | 1,051.00 | 1,047.05 | 0.29% | 10,600 |
| Jun 3, 2026 | 1,044.00 | 1,050.00 | 1,044.00 | 1,048.00 | 1,044.06 | 0.29% | 10,300 |
| Jun 2, 2026 | 1,046.00 | 1,048.00 | 1,043.00 | 1,045.00 | 1,041.08 | - | 13,400 |
| Jun 1, 2026 | 1,052.00 | 1,052.00 | 1,045.00 | 1,045.00 | 1,041.08 | 0.10% | 15,600 |
| May 29, 2026 | 1,041.00 | 1,048.00 | 1,041.00 | 1,044.00 | 1,040.08 | 0.29% | 20,300 |
| May 28, 2026 | 1,049.00 | 1,051.00 | 1,040.00 | 1,041.00 | 1,037.09 | -0.48% | 161,500 |
| May 27, 2026 | 1,050.00 | 1,054.00 | 1,045.00 | 1,046.00 | 1,042.07 | -0.38% | 33,600 |
| May 26, 2026 | 1,048.00 | 1,051.00 | 1,048.00 | 1,050.00 | 1,046.06 | 0.19% | 11,700 |
| May 25, 2026 | 1,055.00 | 1,056.00 | 1,045.00 | 1,048.00 | 1,044.06 | -0.66% | 37,500 |
| May 22, 2026 | 1,052.00 | 1,055.00 | 1,049.00 | 1,055.00 | 1,051.04 | 0.29% | 22,800 |
| May 21, 2026 | 1,050.00 | 1,053.00 | 1,047.00 | 1,052.00 | 1,048.05 | 0.57% | 13,000 |
| May 20, 2026 | 1,049.00 | 1,051.00 | 1,046.00 | 1,046.00 | 1,042.07 | -0.29% | 12,000 |
| May 19, 2026 | 1,047.00 | 1,056.00 | 1,047.00 | 1,049.00 | 1,045.06 | - | 19,800 |
| May 18, 2026 | 1,050.00 | 1,050.00 | 1,045.00 | 1,049.00 | 1,045.06 | -0.10% | 9,100 |
| May 15, 2026 | 1,049.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,046.06 | 0.57% | 8,500 |
| May 14, 2026 | 1,041.00 | 1,046.00 | 1,040.00 | 1,044.00 | 1,040.08 | 0.29% | 9,800 |
| May 13, 2026 | 1,048.00 | 1,049.00 | 1,041.00 | 1,041.00 | 1,037.09 | -0.19% | 11,500 |
| May 12, 2026 | 1,044.00 | 1,049.00 | 1,043.00 | 1,043.00 | 1,039.08 | -0.29% | 8,100 |
| May 11, 2026 | 1,039.00 | 1,046.00 | 1,037.00 | 1,046.00 | 1,042.07 | 0.67% | 14,900 |
| May 8, 2026 | 1,040.00 | 1,041.00 | 1,037.00 | 1,039.00 | 1,035.10 | -0.10% | 18,000 |
| May 7, 2026 | 1,048.00 | 1,048.00 | 1,040.00 | 1,040.00 | 1,036.09 | -0.76% | 22,700 |
| May 1, 2026 | 1,050.00 | 1,051.00 | 1,048.00 | 1,048.00 | 1,044.06 | -0.19% | 7,600 |