BRUNO,Inc. (TYO:3140)
Japan · Delayed Price · Currency is JPY 1,021.00
-1.00 (-0.10%)
Aug 26, 2026, 9:27 AM JST
BRUNO,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,025.00 | 1,025.00 | 1,020.00 | 1,022.00 | 1,022.00 | -0.29% | 6,400 |
| Aug 24, 2026 | 1,029.00 | 1,029.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.29% | 5,000 |
| Aug 21, 2026 | 1,020.00 | 1,028.00 | 1,016.00 | 1,028.00 | 1,028.00 | 0.78% | 9,600 |
| Aug 20, 2026 | 1,012.00 | 1,020.00 | 1,012.00 | 1,020.00 | 1,020.00 | 0.39% | 3,700 |
| Aug 19, 2026 | 1,018.00 | 1,018.00 | 1,013.00 | 1,016.00 | 1,016.00 | -0.39% | 13,400 |
| Aug 18, 2026 | 1,021.00 | 1,023.00 | 1,018.00 | 1,020.00 | 1,020.00 | -0.78% | 12,600 |
| Aug 17, 2026 | 1,020.00 | 1,036.00 | 1,018.00 | 1,028.00 | 1,028.00 | 1.48% | 37,500 |
| Aug 14, 2026 | 1,009.00 | 1,013.00 | 1,007.00 | 1,013.00 | 1,013.00 | 0.40% | 13,000 |
| Aug 13, 2026 | 1,005.00 | 1,009.00 | 1,002.00 | 1,009.00 | 1,009.00 | 0.70% | 13,500 |
| Aug 12, 2026 | 1,000.00 | 1,004.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.10% | 4,400 |
| Aug 10, 2026 | 1,001.00 | 1,004.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.30% | 6,600 |
| Aug 7, 2026 | 1,001.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.20% | 2,900 |
| Aug 6, 2026 | 1,002.00 | 1,002.00 | 1,000.00 | 1,002.00 | 1,002.00 | - | 6,300 |
| Aug 5, 2026 | 1,002.00 | 1,003.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.20% | 5,300 |
| Aug 4, 2026 | 1,000.00 | 1,002.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 2,600 |
| Aug 3, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 6,700 |
| Jul 31, 2026 | 1,001.00 | 1,002.00 | 1,000.00 | 1,001.00 | 1,001.00 | - | 5,300 |
| Jul 30, 2026 | 1,002.00 | 1,004.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.10% | 14,800 |
| Jul 29, 2026 | 1,004.00 | 1,005.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.20% | 8,800 |
| Jul 28, 2026 | 1,006.00 | 1,008.00 | 1,003.00 | 1,004.00 | 1,004.00 | -0.10% | 8,200 |
| Jul 27, 2026 | 1,002.00 | 1,005.00 | 1,002.00 | 1,005.00 | 1,005.00 | 0.50% | 15,900 |
| Jul 24, 2026 | 999.00 | 1,001.00 | 998.00 | 1,000.00 | 1,000.00 | 0.10% | 9,100 |
| Jul 23, 2026 | 1,000.00 | 1,000.00 | 998.00 | 999.00 | 999.00 | -0.10% | 7,500 |
| Jul 22, 2026 | 1,000.00 | 1,001.00 | 998.00 | 1,000.00 | 1,000.00 | 0.20% | 12,300 |
| Jul 21, 2026 | 999.00 | 1,001.00 | 998.00 | 998.00 | 998.00 | - | 11,300 |
| Jul 17, 2026 | 1,000.00 | 1,003.00 | 998.00 | 998.00 | 998.00 | -0.20% | 19,300 |
| Jul 16, 2026 | 1,002.00 | 1,004.00 | 999.00 | 1,000.00 | 1,000.00 | -0.10% | 15,900 |
| Jul 15, 2026 | 1,002.00 | 1,002.00 | 999.00 | 1,001.00 | 1,001.00 | 0.20% | 9,000 |
| 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 |