Brains Technology, Inc. (TYO:4075)
Japan · Delayed Price · Currency is JPY 1,061.00
-21.00 (-1.94%)
May 28, 2026, 3:24 PM JST
Brains Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,088.00 | 1,094.00 | 1,043.00 | 1,061.00 | 1,061.00 | -1.94% | 25,300 |
| May 27, 2026 | 1,080.00 | 1,083.00 | 1,060.00 | 1,082.00 | 1,082.00 | -0.46% | 19,200 |
| May 26, 2026 | 1,128.00 | 1,138.00 | 1,083.00 | 1,087.00 | 1,087.00 | -3.89% | 32,200 |
| May 25, 2026 | 1,135.00 | 1,175.00 | 1,106.00 | 1,131.00 | 1,131.00 | 0.62% | 39,700 |
| May 22, 2026 | 1,109.00 | 1,135.00 | 1,090.00 | 1,124.00 | 1,124.00 | 3.98% | 27,800 |
| May 21, 2026 | 1,125.00 | 1,125.00 | 1,064.00 | 1,081.00 | 1,081.00 | -1.28% | 35,200 |
| May 20, 2026 | 1,155.00 | 1,156.00 | 1,087.00 | 1,095.00 | 1,095.00 | -5.19% | 39,400 |
| May 19, 2026 | 1,165.00 | 1,200.00 | 1,154.00 | 1,155.00 | 1,155.00 | -0.86% | 17,700 |
| May 18, 2026 | 1,189.00 | 1,190.00 | 1,148.00 | 1,165.00 | 1,165.00 | -1.44% | 22,700 |
| May 15, 2026 | 1,171.00 | 1,197.00 | 1,163.00 | 1,182.00 | 1,182.00 | 0.51% | 32,400 |
| May 14, 2026 | 1,192.00 | 1,220.00 | 1,165.00 | 1,176.00 | 1,176.00 | -0.76% | 29,600 |
| May 13, 2026 | 1,164.00 | 1,185.00 | 1,159.00 | 1,185.00 | 1,185.00 | 0.85% | 16,100 |
| May 12, 2026 | 1,185.00 | 1,208.00 | 1,154.00 | 1,175.00 | 1,175.00 | -0.51% | 28,900 |
| May 11, 2026 | 1,155.00 | 1,196.00 | 1,144.00 | 1,181.00 | 1,181.00 | 2.87% | 43,500 |
| May 8, 2026 | 1,102.00 | 1,153.00 | 1,099.00 | 1,148.00 | 1,148.00 | 3.24% | 32,100 |
| May 7, 2026 | 1,110.00 | 1,134.00 | 1,103.00 | 1,112.00 | 1,112.00 | 1.09% | 31,100 |
| May 1, 2026 | 1,163.00 | 1,164.00 | 1,084.00 | 1,100.00 | 1,100.00 | -5.50% | 119,800 |
| Apr 30, 2026 | 1,168.00 | 1,256.00 | 1,158.00 | 1,164.00 | 1,164.00 | -0.51% | 59,900 |
| Apr 28, 2026 | 1,196.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | -2.50% | 40,700 |
| Apr 27, 2026 | 1,244.00 | 1,254.00 | 1,143.00 | 1,200.00 | 1,200.00 | -3.54% | 151,600 |
| Apr 24, 2026 | 1,260.00 | 1,291.00 | 1,243.00 | 1,244.00 | 1,244.00 | -0.72% | 40,900 |
| Apr 23, 2026 | 1,291.00 | 1,291.00 | 1,232.00 | 1,253.00 | 1,253.00 | -1.96% | 24,000 |
| Apr 22, 2026 | 1,249.00 | 1,278.00 | 1,247.00 | 1,278.00 | 1,278.00 | 2.57% | 34,200 |
| Apr 21, 2026 | 1,286.00 | 1,295.00 | 1,244.00 | 1,246.00 | 1,246.00 | -2.96% | 63,300 |
| Apr 20, 2026 | 1,300.00 | 1,390.00 | 1,281.00 | 1,284.00 | 1,284.00 | -2.65% | 130,800 |
| Apr 17, 2026 | 1,317.00 | 1,373.00 | 1,294.00 | 1,319.00 | 1,319.00 | 0.15% | 87,100 |
| Apr 16, 2026 | 1,355.00 | 1,355.00 | 1,280.00 | 1,317.00 | 1,317.00 | -0.60% | 112,500 |
| Apr 15, 2026 | 1,234.00 | 1,334.00 | 1,233.00 | 1,325.00 | 1,325.00 | 6.17% | 116,200 |
| Apr 14, 2026 | 1,278.00 | 1,289.00 | 1,230.00 | 1,248.00 | 1,248.00 | -1.81% | 35,600 |
| Apr 13, 2026 | 1,240.00 | 1,297.00 | 1,219.00 | 1,271.00 | 1,271.00 | 2.25% | 114,600 |
| Apr 10, 2026 | 1,230.00 | 1,262.00 | 1,216.00 | 1,243.00 | 1,243.00 | 0.89% | 61,200 |
| Apr 9, 2026 | 1,275.00 | 1,282.00 | 1,207.00 | 1,232.00 | 1,232.00 | -4.86% | 92,600 |
| Apr 8, 2026 | 1,272.00 | 1,321.00 | 1,263.00 | 1,295.00 | 1,295.00 | 3.52% | 136,400 |
| Apr 7, 2026 | 1,300.00 | 1,359.00 | 1,238.00 | 1,251.00 | 1,251.00 | -5.80% | 145,300 |
| Apr 6, 2026 | 1,278.00 | 1,409.00 | 1,260.00 | 1,328.00 | 1,328.00 | 3.43% | 228,700 |
| Apr 3, 2026 | 1,319.00 | 1,349.00 | 1,273.00 | 1,284.00 | 1,284.00 | -0.77% | 89,600 |
| Apr 2, 2026 | 1,294.00 | 1,340.00 | 1,258.00 | 1,294.00 | 1,294.00 | -1.52% | 71,200 |
| Apr 1, 2026 | 1,289.00 | 1,339.00 | 1,269.00 | 1,314.00 | 1,314.00 | 5.12% | 66,200 |
| Mar 31, 2026 | 1,295.00 | 1,317.00 | 1,238.00 | 1,250.00 | 1,250.00 | -3.40% | 61,700 |
| Mar 30, 2026 | 1,246.00 | 1,297.00 | 1,246.00 | 1,294.00 | 1,294.00 | -3.07% | 61,200 |
| 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 |