Brains Technology, Inc. (TYO:4075)
Japan · Delayed Price · Currency is JPY 824.00
-18.00 (-2.14%)
Jul 30, 2026, 3:30 PM JST
Brains Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 828.00 | 833.00 | 823.00 | 827.00 | - | -1.78% | 16,200 |
| Jul 29, 2026 | 847.00 | 860.00 | 838.00 | 842.00 | 842.00 | -2.32% | 15,500 |
| Jul 28, 2026 | 874.00 | 878.00 | 849.00 | 862.00 | 862.00 | -1.37% | 11,400 |
| Jul 27, 2026 | 892.00 | 892.00 | 842.00 | 874.00 | 874.00 | -0.68% | 17,800 |
| Jul 24, 2026 | 874.00 | 899.00 | 853.00 | 880.00 | 880.00 | -0.90% | 23,300 |
| Jul 23, 2026 | 882.00 | 888.00 | 874.00 | 888.00 | 888.00 | 2.42% | 3,900 |
| Jul 22, 2026 | 887.00 | 900.00 | 867.00 | 867.00 | 867.00 | -0.91% | 18,900 |
| Jul 21, 2026 | 876.00 | 885.00 | 860.00 | 875.00 | 875.00 | -0.11% | 9,000 |
| Jul 17, 2026 | 889.00 | 899.00 | 860.00 | 876.00 | 876.00 | -2.67% | 28,700 |
| Jul 16, 2026 | 933.00 | 933.00 | 895.00 | 900.00 | 900.00 | -2.39% | 10,600 |
| Jul 15, 2026 | 895.00 | 926.00 | 887.00 | 922.00 | 922.00 | 3.02% | 12,600 |
| Jul 14, 2026 | 901.00 | 906.00 | 886.00 | 895.00 | 895.00 | -0.78% | 8,500 |
| Jul 13, 2026 | 906.00 | 941.00 | 890.00 | 902.00 | 902.00 | 1.23% | 21,400 |
| Jul 10, 2026 | 882.00 | 904.00 | 873.00 | 891.00 | 891.00 | 1.71% | 6,900 |
| Jul 9, 2026 | 870.00 | 889.00 | 861.00 | 876.00 | 876.00 | - | 6,600 |
| Jul 8, 2026 | 907.00 | 907.00 | 871.00 | 876.00 | 876.00 | -1.79% | 12,100 |
| Jul 7, 2026 | 911.00 | 926.00 | 892.00 | 892.00 | 892.00 | -1.87% | 14,300 |
| Jul 6, 2026 | 895.00 | 922.00 | 891.00 | 909.00 | 909.00 | 1.56% | 12,600 |
| Jul 3, 2026 | 872.00 | 905.00 | 872.00 | 895.00 | 895.00 | 1.70% | 19,300 |
| Jul 2, 2026 | 889.00 | 909.00 | 880.00 | 880.00 | 880.00 | -0.90% | 13,100 |
| Jul 1, 2026 | 891.00 | 904.00 | 875.00 | 888.00 | 888.00 | -0.56% | 22,600 |
| Jun 30, 2026 | 874.00 | 908.00 | 859.00 | 893.00 | 893.00 | 2.17% | 22,900 |
| Jun 29, 2026 | 842.00 | 875.00 | 832.00 | 874.00 | 874.00 | 3.68% | 28,100 |
| Jun 26, 2026 | 872.00 | 872.00 | 827.00 | 843.00 | 843.00 | -3.33% | 61,800 |
| Jun 25, 2026 | 876.00 | 883.00 | 845.00 | 872.00 | 872.00 | 1.28% | 42,800 |
| Jun 24, 2026 | 856.00 | 879.00 | 844.00 | 861.00 | 861.00 | 0.47% | 47,000 |
| Jun 23, 2026 | 836.00 | 926.00 | 836.00 | 857.00 | 857.00 | 2.51% | 140,400 |
| Jun 22, 2026 | 828.00 | 872.00 | 827.00 | 836.00 | 836.00 | 2.58% | 30,700 |
| Jun 19, 2026 | 844.00 | 844.00 | 812.00 | 815.00 | 815.00 | -3.32% | 42,300 |
| Jun 18, 2026 | 827.00 | 843.00 | 812.00 | 843.00 | 843.00 | 2.18% | 34,700 |
| Jun 17, 2026 | 831.00 | 839.00 | 800.00 | 825.00 | 825.00 | -1.32% | 55,700 |
| Jun 16, 2026 | 840.00 | 854.00 | 831.00 | 836.00 | 836.00 | 0.12% | 40,900 |
| Jun 15, 2026 | 890.00 | 896.00 | 825.00 | 835.00 | 835.00 | -17.33% | 150,500 |
| Jun 12, 2026 | 1,020.00 | 1,029.00 | 984.00 | 1,010.00 | 1,010.00 | 0.20% | 54,400 |
| Jun 11, 2026 | 1,010.00 | 1,032.00 | 981.00 | 1,008.00 | 1,008.00 | -3.08% | 54,800 |
| Jun 10, 2026 | 1,020.00 | 1,050.00 | 997.00 | 1,040.00 | 1,040.00 | 1.46% | 40,500 |
| Jun 9, 2026 | 1,041.00 | 1,051.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.49% | 13,200 |
| Jun 8, 2026 | 1,026.00 | 1,058.00 | 1,020.00 | 1,030.00 | 1,030.00 | -4.72% | 27,200 |
| Jun 5, 2026 | 1,062.00 | 1,101.00 | 1,062.00 | 1,081.00 | 1,081.00 | 1.79% | 14,100 |
| Jun 4, 2026 | 1,061.00 | 1,080.00 | 1,039.00 | 1,062.00 | 1,062.00 | 0.09% | 27,600 |
| Jun 3, 2026 | 1,070.00 | 1,092.00 | 1,025.00 | 1,061.00 | 1,061.00 | 1.92% | 27,400 |
| Jun 2, 2026 | 1,065.00 | 1,065.00 | 1,018.00 | 1,041.00 | 1,041.00 | -2.25% | 28,600 |
| Jun 1, 2026 | 1,080.00 | 1,083.00 | 1,046.00 | 1,065.00 | 1,065.00 | -0.84% | 25,300 |
| May 29, 2026 | 1,061.00 | 1,108.00 | 1,061.00 | 1,074.00 | 1,074.00 | 1.23% | 18,300 |
| 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 |