BRANU Inc. (TYO:460A)
Japan · Delayed Price · Currency is JPY 1,016.00
-25.00 (-2.40%)
Sep 3, 2026, 3:30 PM JST
BRANU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,070.00 | 1,080.00 | 1,030.00 | 1,041.00 | 1,041.00 | -2.71% | 15,200 |
| Sep 1, 2026 | 1,066.00 | 1,077.00 | 1,059.00 | 1,070.00 | 1,070.00 | 0.28% | 7,100 |
| Aug 31, 2026 | 1,039.00 | 1,087.00 | 1,025.00 | 1,067.00 | 1,067.00 | 2.60% | 7,800 |
| Aug 28, 2026 | 1,062.00 | 1,062.00 | 1,024.00 | 1,040.00 | 1,040.00 | 0.78% | 16,600 |
| Aug 27, 2026 | 1,022.00 | 1,040.00 | 1,018.00 | 1,032.00 | 1,032.00 | 1.67% | 5,800 |
| Aug 26, 2026 | 1,022.00 | 1,051.00 | 1,012.00 | 1,015.00 | 1,015.00 | -1.26% | 8,200 |
| Aug 25, 2026 | 1,096.00 | 1,096.00 | 1,025.00 | 1,028.00 | 1,028.00 | -6.63% | 44,100 |
| Aug 24, 2026 | 1,062.00 | 1,115.00 | 1,062.00 | 1,101.00 | 1,101.00 | 3.09% | 19,200 |
| Aug 21, 2026 | 1,089.00 | 1,100.00 | 1,060.00 | 1,068.00 | 1,068.00 | -2.02% | 16,200 |
| Aug 20, 2026 | 1,100.00 | 1,100.00 | 1,043.00 | 1,090.00 | 1,090.00 | 0.18% | 33,200 |
| Aug 19, 2026 | 1,022.00 | 1,088.00 | 1,022.00 | 1,088.00 | 1,088.00 | 6.15% | 33,900 |
| Aug 18, 2026 | 1,044.00 | 1,044.00 | 1,012.00 | 1,025.00 | 1,025.00 | -1.82% | 19,700 |
| Aug 17, 2026 | 1,049.00 | 1,079.00 | 1,019.00 | 1,044.00 | 1,044.00 | 4.40% | 42,400 |
| Aug 14, 2026 | 970.00 | 1,010.00 | 968.00 | 1,000.00 | 1,000.00 | 4.17% | 36,200 |
| Aug 13, 2026 | 965.00 | 966.00 | 954.00 | 960.00 | 960.00 | -0.52% | 5,900 |
| Aug 12, 2026 | 937.00 | 965.00 | 925.00 | 965.00 | 965.00 | 3.54% | 20,100 |
| 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 |