BRANU Inc. (TYO:460A)
Japan · Delayed Price · Currency is JPY 948.00
+51.00 (5.69%)
Last updated: Mar 10, 2026, 1:31 PM JST
BRANU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 925.00 | 949.00 | 908.00 | 941.00 | - | 4.91% | 4,300 |
| Mar 9, 2026 | 931.00 | 935.00 | 881.00 | 897.00 | 897.00 | -5.97% | 24,200 |
| Mar 6, 2026 | 931.00 | 964.00 | 931.00 | 954.00 | 954.00 | 0.74% | 13,600 |
| Mar 5, 2026 | 913.00 | 955.00 | 911.00 | 947.00 | 947.00 | 7.37% | 25,600 |
| Mar 4, 2026 | 927.00 | 957.00 | 842.00 | 882.00 | 882.00 | -5.57% | 164,500 |
| Mar 3, 2026 | 975.00 | 980.00 | 934.00 | 934.00 | 934.00 | -4.21% | 34,200 |
| Mar 2, 2026 | 984.00 | 994.00 | 968.00 | 975.00 | 975.00 | -1.22% | 19,900 |
| Feb 27, 2026 | 945.00 | 989.00 | 945.00 | 987.00 | 987.00 | 4.44% | 25,600 |
| Feb 26, 2026 | 926.00 | 974.00 | 926.00 | 945.00 | 945.00 | 1.18% | 18,500 |
| Feb 25, 2026 | 926.00 | 950.00 | 925.00 | 934.00 | 934.00 | 0.97% | 18,400 |
| Feb 24, 2026 | 961.00 | 961.00 | 925.00 | 925.00 | 925.00 | -2.84% | 32,600 |
| Feb 20, 2026 | 970.00 | 970.00 | 952.00 | 952.00 | 952.00 | -2.76% | 17,600 |
| Feb 19, 2026 | 949.00 | 981.00 | 948.00 | 979.00 | 979.00 | 3.49% | 19,100 |
| Feb 18, 2026 | 944.00 | 963.00 | 944.00 | 946.00 | 946.00 | 0.32% | 15,600 |
| Feb 17, 2026 | 948.00 | 975.00 | 938.00 | 943.00 | 943.00 | -1.36% | 67,900 |
| Feb 16, 2026 | 944.00 | 959.00 | 940.00 | 956.00 | 956.00 | 2.03% | 15,200 |
| Feb 13, 2026 | 978.00 | 978.00 | 932.00 | 937.00 | 937.00 | -4.19% | 34,400 |
| Feb 12, 2026 | 970.00 | 993.00 | 967.00 | 978.00 | 978.00 | 0.82% | 18,900 |
| Feb 10, 2026 | 953.00 | 978.00 | 942.00 | 970.00 | 970.00 | 1.89% | 23,000 |
| Feb 9, 2026 | 968.00 | 971.00 | 950.00 | 952.00 | 952.00 | 0.74% | 22,400 |
| Feb 6, 2026 | 939.00 | 960.00 | 925.00 | 945.00 | 945.00 | -0.21% | 26,100 |
| Feb 5, 2026 | 919.00 | 962.00 | 913.00 | 947.00 | 947.00 | 1.94% | 54,800 |
| Feb 4, 2026 | 993.00 | 993.00 | 929.00 | 929.00 | 929.00 | -6.45% | 103,300 |
| Feb 3, 2026 | 1,006.00 | 1,008.00 | 993.00 | 993.00 | 993.00 | 0.20% | 18,200 |
| Feb 2, 2026 | 1,020.00 | 1,036.00 | 989.00 | 991.00 | 991.00 | -1.69% | 58,600 |
| Jan 30, 2026 | 1,000.00 | 1,010.00 | 985.00 | 1,008.00 | 1,008.00 | -0.88% | 87,300 |
| Jan 29, 2026 | 1,007.00 | 1,018.00 | 970.00 | 1,017.00 | 1,017.00 | 2.21% | 42,200 |
| Jan 28, 2026 | 1,015.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | -1.78% | 36,400 |
| Jan 27, 2026 | 1,008.00 | 1,029.00 | 997.00 | 1,013.00 | 1,013.00 | 0.30% | 55,500 |
| Jan 26, 2026 | 1,011.00 | 1,027.00 | 995.00 | 1,010.00 | 1,010.00 | -1.66% | 39,600 |
| Jan 23, 2026 | 1,025.00 | 1,039.00 | 1,014.00 | 1,027.00 | 1,027.00 | 0.79% | 29,900 |
| Jan 22, 2026 | 1,009.00 | 1,047.00 | 995.00 | 1,019.00 | 1,019.00 | 1.19% | 63,800 |
| Jan 21, 2026 | 992.00 | 1,011.00 | 988.00 | 1,007.00 | 1,007.00 | 0.40% | 28,200 |
| Jan 20, 2026 | 992.00 | 1,016.00 | 982.00 | 1,003.00 | 1,003.00 | 1.01% | 42,700 |
| Jan 19, 2026 | 995.00 | 1,016.00 | 974.00 | 993.00 | 993.00 | -0.30% | 56,500 |
| Jan 16, 2026 | 1,010.00 | 1,011.00 | 980.00 | 996.00 | 996.00 | -2.26% | 54,300 |
| Jan 15, 2026 | 984.00 | 1,020.00 | 984.00 | 1,019.00 | 1,019.00 | 3.56% | 42,200 |
| Jan 14, 2026 | 1,048.00 | 1,084.00 | 971.00 | 984.00 | 984.00 | -4.93% | 142,500 |
| Jan 13, 2026 | 1,045.00 | 1,069.00 | 1,018.00 | 1,035.00 | 1,035.00 | - | 82,600 |
| Jan 9, 2026 | 1,021.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,035.00 | 2.48% | 45,300 |
| Jan 8, 2026 | 1,025.00 | 1,040.00 | 990.00 | 1,010.00 | 1,010.00 | -1.17% | 73,700 |
| Jan 7, 2026 | 1,042.00 | 1,052.00 | 1,010.00 | 1,022.00 | 1,022.00 | -3.49% | 82,800 |
| Jan 6, 2026 | 983.00 | 1,066.00 | 983.00 | 1,059.00 | 1,059.00 | 8.17% | 147,100 |
| Jan 5, 2026 | 963.00 | 990.00 | 926.00 | 979.00 | 979.00 | 2.41% | 107,000 |
| Dec 30, 2025 | 984.00 | 985.00 | 936.00 | 956.00 | 956.00 | -3.43% | 147,500 |
| Dec 29, 2025 | 998.00 | 1,028.00 | 986.00 | 990.00 | 990.00 | 0.71% | 126,900 |
| Dec 26, 2025 | 980.00 | 1,006.00 | 964.00 | 983.00 | 983.00 | 1.87% | 156,300 |
| Dec 25, 2025 | 952.00 | 966.00 | 928.00 | 965.00 | 965.00 | 0.21% | 136,300 |
| Dec 24, 2025 | 930.00 | 966.00 | 928.00 | 963.00 | 963.00 | 4.00% | 137,400 |
| Dec 23, 2025 | 937.00 | 945.00 | 913.00 | 926.00 | 926.00 | -0.22% | 181,700 |