BRANU Inc. (TYO:460A)
Japan · Delayed Price · Currency is JPY 965.00
+33.00 (3.54%)
Aug 12, 2026, 3:30 PM JST
BRANU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 926.00 | 937.00 | 921.00 | 932.00 | 932.00 | 0.76% | 8,300 |
| Aug 7, 2026 | 933.00 | 933.00 | 925.00 | 925.00 | 925.00 | -1.07% | 3,500 |
| Aug 6, 2026 | 943.00 | 943.00 | 930.00 | 935.00 | 935.00 | 0.43% | 1,400 |
| Aug 5, 2026 | 926.00 | 948.00 | 926.00 | 931.00 | 931.00 | -0.96% | 4,600 |
| Aug 4, 2026 | 905.00 | 950.00 | 905.00 | 940.00 | 940.00 | 2.84% | 6,800 |
| Aug 3, 2026 | 901.00 | 914.00 | 885.00 | 914.00 | 914.00 | 1.11% | 5,100 |
| Jul 31, 2026 | 900.00 | 915.00 | 895.00 | 904.00 | 904.00 | 0.11% | 6,800 |
| Jul 30, 2026 | 900.00 | 907.00 | 891.00 | 903.00 | 903.00 | 0.22% | 4,100 |
| Jul 29, 2026 | 901.00 | 909.00 | 882.00 | 901.00 | 901.00 | 1.24% | 7,700 |
| Jul 28, 2026 | 900.00 | 900.00 | 882.00 | 890.00 | 890.00 | -0.56% | 1,500 |
| Jul 27, 2026 | 867.00 | 898.00 | 866.00 | 895.00 | 895.00 | 1.70% | 13,900 |
| Jul 24, 2026 | 870.00 | 884.00 | 869.00 | 880.00 | 880.00 | -0.56% | 12,100 |
| Jul 23, 2026 | 882.00 | 912.00 | 880.00 | 885.00 | 885.00 | -0.56% | 14,800 |
| Jul 22, 2026 | 900.00 | 908.00 | 887.00 | 890.00 | 890.00 | -1.22% | 5,100 |
| Jul 21, 2026 | 899.00 | 913.00 | 896.00 | 901.00 | 901.00 | 0.22% | 5,500 |
| Jul 17, 2026 | 917.00 | 917.00 | 869.00 | 899.00 | 899.00 | -3.54% | 29,100 |
| Jul 16, 2026 | 938.00 | 938.00 | 900.00 | 932.00 | 932.00 | -2.10% | 13,300 |
| Jul 15, 2026 | 949.00 | 955.00 | 924.00 | 952.00 | 952.00 | 1.38% | 12,900 |
| Jul 14, 2026 | 921.00 | 940.00 | 901.00 | 939.00 | 939.00 | 2.96% | 8,300 |
| Jul 13, 2026 | 928.00 | 928.00 | 898.00 | 912.00 | 912.00 | -0.11% | 9,400 |
| Jul 10, 2026 | 905.00 | 939.00 | 899.00 | 913.00 | 913.00 | 1.00% | 26,500 |
| Jul 9, 2026 | 892.00 | 904.00 | 856.00 | 904.00 | 904.00 | 0.89% | 21,100 |
| Jul 8, 2026 | 883.00 | 918.00 | 883.00 | 896.00 | 896.00 | 1.47% | 14,800 |
| Jul 7, 2026 | 877.00 | 890.00 | 867.00 | 883.00 | 883.00 | 0.68% | 8,200 |
| Jul 6, 2026 | 881.00 | 898.00 | 872.00 | 877.00 | 877.00 | - | 7,900 |
| Jul 3, 2026 | 851.00 | 877.00 | 835.00 | 877.00 | 877.00 | 3.06% | 14,300 |
| Jul 2, 2026 | 830.00 | 859.00 | 830.00 | 851.00 | 851.00 | 2.65% | 21,300 |
| Jul 1, 2026 | 913.00 | 917.00 | 820.00 | 829.00 | 829.00 | -6.12% | 28,400 |
| Jun 30, 2026 | 999.00 | 999.00 | 882.00 | 883.00 | 883.00 | -10.99% | 52,600 |
| Jun 29, 2026 | 930.00 | 994.00 | 930.00 | 992.00 | 992.00 | 8.42% | 36,500 |
| Jun 26, 2026 | 935.00 | 948.00 | 882.00 | 915.00 | 915.00 | -2.97% | 28,700 |
| Jun 25, 2026 | 953.00 | 958.00 | 888.00 | 943.00 | 943.00 | -0.11% | 36,200 |
| Jun 24, 2026 | 857.00 | 945.00 | 857.00 | 944.00 | 944.00 | 10.15% | 38,900 |
| Jun 23, 2026 | 850.00 | 878.00 | 834.00 | 857.00 | 857.00 | 0.94% | 20,900 |
| Jun 22, 2026 | 840.00 | 852.00 | 769.00 | 849.00 | 849.00 | 2.29% | 44,100 |
| Jun 19, 2026 | 839.00 | 843.00 | 810.00 | 830.00 | 830.00 | -2.01% | 13,500 |
| Jun 18, 2026 | 805.00 | 851.00 | 792.00 | 847.00 | 847.00 | 4.05% | 39,200 |
| Jun 17, 2026 | 756.00 | 820.00 | 744.00 | 814.00 | 814.00 | 4.63% | 59,400 |
| Jun 16, 2026 | 870.00 | 945.00 | 778.00 | 778.00 | 778.00 | -12.09% | 179,800 |
| Jun 15, 2026 | 788.00 | 885.00 | 733.00 | 885.00 | 885.00 | 20.41% | 223,400 |
| Jun 12, 2026 | 832.00 | 860.00 | 735.00 | 735.00 | 735.00 | -16.19% | 216,500 |
| Jun 11, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 20.63% | 7,200 |
| Jun 10, 2026 | 618.00 | 727.00 | 615.00 | 727.00 | 727.00 | 15.95% | 27,200 |
| Jun 9, 2026 | 609.00 | 632.00 | 609.00 | 627.00 | 627.00 | 1.29% | 5,100 |
| Jun 8, 2026 | 593.00 | 640.00 | 585.00 | 619.00 | 619.00 | 0.98% | 8,100 |
| Jun 5, 2026 | 592.00 | 636.00 | 582.00 | 613.00 | 613.00 | 0.16% | 9,000 |
| Jun 4, 2026 | 647.00 | 647.00 | 612.00 | 612.00 | 612.00 | -6.28% | 5,700 |
| Jun 3, 2026 | 649.00 | 659.00 | 629.00 | 653.00 | 653.00 | -1.21% | 9,600 |
| Jun 2, 2026 | 609.00 | 661.00 | 609.00 | 661.00 | 661.00 | 3.44% | 11,000 |
| Jun 1, 2026 | 649.00 | 660.00 | 616.00 | 639.00 | 639.00 | 4.93% | 13,000 |