Brains Technology, Inc. (TYO:4075)
Japan · Delayed Price · Currency is JPY 893.00
-5.00 (-0.56%)
Aug 19, 2026, 3:30 PM JST
Brains Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 885.00 | 900.00 | 885.00 | 895.00 | - | -0.33% | 16,600 |
| Aug 18, 2026 | 917.00 | 921.00 | 890.00 | 898.00 | 898.00 | -0.55% | 16,300 |
| Aug 17, 2026 | 897.00 | 924.00 | 893.00 | 903.00 | 903.00 | -0.33% | 11,000 |
| Aug 14, 2026 | 885.00 | 908.00 | 860.00 | 906.00 | 906.00 | 3.54% | 10,800 |
| Aug 13, 2026 | 873.00 | 882.00 | 849.00 | 875.00 | 875.00 | -2.67% | 19,500 |
| Aug 12, 2026 | 870.00 | 912.00 | 870.00 | 899.00 | 899.00 | 3.81% | 25,500 |
| Aug 10, 2026 | 886.00 | 892.00 | 859.00 | 866.00 | 866.00 | 0.46% | 9,500 |
| Aug 7, 2026 | 864.00 | 864.00 | 835.00 | 862.00 | 862.00 | 1.53% | 7,300 |
| Aug 6, 2026 | 843.00 | 865.00 | 843.00 | 849.00 | 849.00 | -1.39% | 7,500 |
| Aug 5, 2026 | 831.00 | 861.00 | 831.00 | 861.00 | 861.00 | 2.14% | 5,800 |
| Aug 4, 2026 | 831.00 | 847.00 | 820.00 | 843.00 | 843.00 | 0.84% | 5,500 |
| Aug 3, 2026 | 835.00 | 845.00 | 820.00 | 836.00 | 836.00 | -0.48% | 5,700 |
| Jul 31, 2026 | 824.00 | 840.00 | 817.00 | 840.00 | 840.00 | 1.94% | 8,300 |
| Jul 30, 2026 | 828.00 | 835.00 | 823.00 | 824.00 | 824.00 | -2.14% | 6,700 |
| 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 |