BRANU Inc. (TYO:460A)
Japan · Delayed Price · Currency is JPY 901.00
+2.00 (0.22%)
At close: Jul 21, 2026
BRANU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 583.00 | 615.00 | 583.00 | 609.00 | 609.00 | 4.46% | 12,500 |
| May 28, 2026 | 562.00 | 587.00 | 561.00 | 583.00 | 583.00 | 4.11% | 10,600 |
| May 27, 2026 | 566.00 | 577.00 | 555.00 | 560.00 | 560.00 | -1.41% | 8,500 |
| May 26, 2026 | 574.00 | 578.00 | 566.00 | 568.00 | 568.00 | 0.71% | 8,100 |
| May 25, 2026 | 581.00 | 581.00 | 558.00 | 564.00 | 564.00 | -3.26% | 25,500 |
| May 22, 2026 | 593.00 | 597.00 | 580.00 | 583.00 | 583.00 | -2.02% | 17,900 |
| May 21, 2026 | 592.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.67% | 10,000 |
| May 20, 2026 | 610.00 | 610.00 | 590.00 | 599.00 | 599.00 | -1.80% | 8,000 |
| May 19, 2026 | 602.00 | 616.00 | 600.00 | 610.00 | 610.00 | 0.33% | 11,700 |
| May 18, 2026 | 614.00 | 630.00 | 600.00 | 608.00 | 608.00 | -2.56% | 24,400 |
| May 15, 2026 | 623.00 | 648.00 | 608.00 | 624.00 | 624.00 | -1.42% | 54,200 |
| May 14, 2026 | 679.00 | 679.00 | 630.00 | 633.00 | 633.00 | -5.38% | 50,000 |
| May 13, 2026 | 666.00 | 686.00 | 661.00 | 669.00 | 669.00 | -2.48% | 5,000 |
| May 12, 2026 | 687.00 | 692.00 | 668.00 | 686.00 | 686.00 | -0.29% | 3,700 |