Brains Technology, Inc. (TYO:4075)
Japan · Delayed Price · Currency is JPY 1,496.00
+38.00 (2.61%)
Sep 28, 2026, 3:30 PM JST
Brains Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,428.00 | 1,639.00 | 1,428.00 | 1,496.00 | 1,496.00 | 2.61% | 901,600 |
| Sep 25, 2026 | 1,550.00 | 1,612.00 | 1,422.00 | 1,458.00 | 1,458.00 | -5.14% | 450,200 |
| Sep 24, 2026 | 1,598.00 | 1,731.00 | 1,492.00 | 1,537.00 | 1,537.00 | -3.39% | 1,710,300 |
| Sep 18, 2026 | 1,381.00 | 1,591.00 | 1,331.00 | 1,591.00 | 1,591.00 | 23.24% | 1,901,300 |
| Sep 17, 2026 | 1,380.00 | 1,549.00 | 1,283.00 | 1,291.00 | 1,291.00 | -8.37% | 1,294,700 |
| Sep 16, 2026 | 1,316.00 | 1,630.00 | 1,269.00 | 1,409.00 | 1,409.00 | 4.91% | 3,106,800 |
| Sep 15, 2026 | 1,205.00 | 1,455.00 | 1,205.00 | 1,343.00 | 1,343.00 | 16.28% | 2,007,700 |
| Sep 14, 2026 | 1,102.00 | 1,164.00 | 1,034.00 | 1,155.00 | 1,155.00 | -4.07% | 228,000 |
| Sep 11, 2026 | 1,170.00 | 1,270.00 | 1,144.00 | 1,204.00 | 1,204.00 | 3.35% | 219,300 |
| Sep 10, 2026 | 1,233.00 | 1,233.00 | 1,165.00 | 1,165.00 | 1,165.00 | -5.28% | 144,100 |
| Sep 9, 2026 | 1,308.00 | 1,346.00 | 1,218.00 | 1,230.00 | 1,230.00 | -4.06% | 248,900 |
| Sep 8, 2026 | 1,312.00 | 1,340.00 | 1,241.00 | 1,282.00 | 1,282.00 | -2.88% | 210,800 |
| Sep 7, 2026 | 1,380.00 | 1,447.00 | 1,297.00 | 1,320.00 | 1,320.00 | -5.31% | 400,900 |
| Sep 4, 2026 | 1,460.00 | 1,629.00 | 1,383.00 | 1,394.00 | 1,394.00 | -21.69% | 977,400 |
| Sep 3, 2026 | 1,670.00 | 1,780.00 | 1,585.00 | 1,780.00 | 1,780.00 | 20.27% | 1,188,200 |
| Sep 2, 2026 | 1,850.00 | 2,035.00 | 1,480.00 | 1,480.00 | 1,480.00 | 6.71% | 2,081,400 |
| Sep 1, 2026 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 27.60% | 11,500 |
| Aug 31, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 16.01% | 8,400 |
| Aug 28, 2026 | 921.00 | 942.00 | 920.00 | 937.00 | 937.00 | 3.42% | 10,000 |
| Aug 27, 2026 | 902.00 | 919.00 | 898.00 | 906.00 | 906.00 | 1.57% | 5,500 |
| Aug 26, 2026 | 890.00 | 901.00 | 890.00 | 892.00 | 892.00 | 0.11% | 3,000 |
| Aug 25, 2026 | 918.00 | 918.00 | 887.00 | 891.00 | 891.00 | -1.87% | 12,100 |
| Aug 24, 2026 | 925.00 | 934.00 | 901.00 | 908.00 | 908.00 | -0.33% | 11,700 |
| Aug 21, 2026 | 925.00 | 928.00 | 892.00 | 911.00 | 911.00 | -1.51% | 18,900 |
| Aug 20, 2026 | 908.00 | 928.00 | 899.00 | 925.00 | 925.00 | 3.58% | 13,400 |
| Aug 19, 2026 | 885.00 | 902.00 | 881.00 | 893.00 | 893.00 | -0.56% | 5,100 |
| 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 |