Brains Technology, Inc. (TYO:4075)
Japan · Delayed Price · Currency is JPY 1,335.00
+39.00 (3.01%)
Mar 27, 2026, 3:30 PM JST
Brains Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,266.00 | 1,335.00 | 1,255.00 | 1,335.00 | 1,335.00 | 3.01% | 90,000 |
| Mar 26, 2026 | 1,326.00 | 1,350.00 | 1,276.00 | 1,296.00 | 1,296.00 | -4.42% | 103,300 |
| Mar 25, 2026 | 1,331.00 | 1,361.00 | 1,290.00 | 1,356.00 | 1,356.00 | 4.07% | 141,800 |
| Mar 24, 2026 | 1,439.00 | 1,470.00 | 1,294.00 | 1,303.00 | 1,303.00 | -5.51% | 293,300 |
| Mar 23, 2026 | 1,547.00 | 1,587.00 | 1,354.00 | 1,379.00 | 1,379.00 | -17.28% | 277,600 |
| Mar 19, 2026 | 1,750.00 | 1,828.00 | 1,621.00 | 1,667.00 | 1,667.00 | -10.42% | 569,400 |
| Mar 18, 2026 | 1,919.00 | 2,100.00 | 1,768.00 | 1,861.00 | 1,861.00 | 2.37% | 2,221,000 |
| Mar 17, 2026 | 1,730.00 | 1,930.00 | 1,616.00 | 1,818.00 | 1,818.00 | 18.82% | 2,397,200 |
| Mar 16, 2026 | 1,573.00 | 1,575.00 | 1,428.00 | 1,530.00 | 1,530.00 | -5.15% | 267,300 |
| Mar 13, 2026 | 1,622.00 | 1,654.00 | 1,512.00 | 1,613.00 | 1,613.00 | -0.12% | 502,600 |
| Mar 12, 2026 | 1,404.00 | 1,680.00 | 1,350.00 | 1,615.00 | 1,615.00 | 13.02% | 1,850,900 |
| Mar 11, 2026 | 1,406.00 | 1,616.00 | 1,268.00 | 1,429.00 | 1,429.00 | 8.59% | 1,259,500 |
| Mar 10, 2026 | 1,396.00 | 1,426.00 | 1,267.00 | 1,316.00 | 1,316.00 | 16.87% | 1,242,900 |
| Mar 9, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 15.37% | 16,100 |
| Mar 6, 2026 | 886.00 | 976.00 | 880.00 | 976.00 | 976.00 | 18.16% | 22,100 |
| Mar 5, 2026 | 826.00 | 840.00 | 817.00 | 826.00 | 826.00 | 3.77% | 7,700 |
| Mar 4, 2026 | 796.00 | 815.00 | 775.00 | 796.00 | 796.00 | -0.87% | 15,600 |
| Mar 3, 2026 | 844.00 | 844.00 | 803.00 | 803.00 | 803.00 | -4.86% | 14,700 |
| Mar 2, 2026 | 837.00 | 845.00 | 837.00 | 844.00 | 844.00 | -0.12% | 4,900 |
| Feb 27, 2026 | 848.00 | 863.00 | 845.00 | 845.00 | 845.00 | -0.35% | 11,100 |
| Feb 26, 2026 | 843.00 | 850.00 | 840.00 | 848.00 | 848.00 | 0.59% | 6,100 |
| Feb 25, 2026 | 850.00 | 863.00 | 838.00 | 843.00 | 843.00 | 0.48% | 8,200 |
| Feb 24, 2026 | 825.00 | 841.00 | 825.00 | 839.00 | 839.00 | 2.32% | 8,500 |
| Feb 20, 2026 | 848.00 | 848.00 | 820.00 | 820.00 | 820.00 | -3.30% | 8,800 |
| Feb 19, 2026 | 833.00 | 850.00 | 833.00 | 848.00 | 848.00 | 1.80% | 6,100 |
| Feb 18, 2026 | 826.00 | 834.00 | 823.00 | 833.00 | 833.00 | 0.36% | 3,400 |
| Feb 17, 2026 | 823.00 | 835.00 | 823.00 | 830.00 | 830.00 | 0.73% | 3,500 |
| Feb 16, 2026 | 822.00 | 840.00 | 822.00 | 824.00 | 824.00 | 0.73% | 7,900 |
| Feb 13, 2026 | 841.00 | 841.00 | 813.00 | 818.00 | 818.00 | -2.97% | 23,700 |
| Feb 12, 2026 | 860.00 | 868.00 | 843.00 | 843.00 | 843.00 | -1.06% | 8,200 |
| Feb 10, 2026 | 846.00 | 879.00 | 846.00 | 852.00 | 852.00 | 2.16% | 12,900 |
| Feb 9, 2026 | 850.00 | 861.00 | 833.00 | 834.00 | 834.00 | -1.77% | 10,900 |
| Feb 6, 2026 | 836.00 | 867.00 | 824.00 | 849.00 | 849.00 | 1.56% | 8,400 |
| Feb 5, 2026 | 837.00 | 840.00 | 825.00 | 836.00 | 836.00 | 0.72% | 4,600 |
| Feb 4, 2026 | 831.00 | 842.00 | 823.00 | 830.00 | 830.00 | -0.12% | 6,600 |
| Feb 3, 2026 | 828.00 | 846.00 | 826.00 | 831.00 | 831.00 | 1.34% | 17,500 |
| Feb 2, 2026 | 824.00 | 828.00 | 816.00 | 820.00 | 820.00 | 0.49% | 7,800 |
| Jan 30, 2026 | 820.00 | 823.00 | 809.00 | 816.00 | 816.00 | - | 5,800 |
| Jan 29, 2026 | 819.00 | 824.00 | 811.00 | 816.00 | 816.00 | -0.37% | 7,900 |
| Jan 28, 2026 | 817.00 | 827.00 | 816.00 | 819.00 | 819.00 | -0.24% | 10,000 |
| Jan 27, 2026 | 820.00 | 835.00 | 820.00 | 821.00 | 821.00 | - | 9,500 |
| Jan 26, 2026 | 837.00 | 838.00 | 821.00 | 821.00 | 821.00 | -1.44% | 13,900 |
| Jan 23, 2026 | 827.00 | 833.00 | 818.00 | 833.00 | 833.00 | 0.73% | 15,800 |
| Jan 22, 2026 | 840.00 | 840.00 | 820.00 | 827.00 | 827.00 | -0.60% | 16,100 |
| Jan 21, 2026 | 842.00 | 842.00 | 819.00 | 832.00 | 832.00 | -0.12% | 23,900 |
| Jan 20, 2026 | 825.00 | 833.00 | 816.00 | 833.00 | 833.00 | 0.97% | 15,800 |
| Jan 19, 2026 | 836.00 | 848.00 | 820.00 | 825.00 | 825.00 | 0.49% | 15,300 |
| Jan 16, 2026 | 813.00 | 843.00 | 813.00 | 821.00 | 821.00 | 1.23% | 23,400 |
| Jan 15, 2026 | 814.00 | 826.00 | 810.00 | 811.00 | 811.00 | -0.37% | 14,300 |
| Jan 14, 2026 | 821.00 | 826.00 | 812.00 | 814.00 | 814.00 | -1.45% | 5,400 |