Brangista Inc. (TYO:6176)
Japan · Delayed Price · Currency is JPY 844.00
+14.00 (1.69%)
Apr 1, 2026, 9:23 AM JST
Brangista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 820.00 | 847.00 | 819.00 | 830.00 | 830.00 | 0.73% | 91,000 |
| Mar 30, 2026 | 843.00 | 844.00 | 812.00 | 824.00 | 824.00 | -7.42% | 172,800 |
| Mar 27, 2026 | 879.00 | 896.00 | 873.00 | 890.00 | 865.00 | 0.11% | 200,500 |
| Mar 26, 2026 | 922.00 | 926.00 | 885.00 | 889.00 | 864.03 | -2.09% | 190,000 |
| Mar 25, 2026 | 919.00 | 920.00 | 908.00 | 908.00 | 882.49 | 0.22% | 133,500 |
| Mar 24, 2026 | 915.00 | 917.00 | 893.00 | 906.00 | 880.55 | 1.00% | 120,000 |
| Mar 23, 2026 | 913.00 | 913.00 | 892.00 | 897.00 | 871.80 | -3.34% | 128,700 |
| Mar 19, 2026 | 938.00 | 938.00 | 917.00 | 928.00 | 901.93 | -1.80% | 98,200 |
| Mar 18, 2026 | 935.00 | 951.00 | 929.00 | 945.00 | 918.46 | 2.05% | 136,000 |
| Mar 17, 2026 | 947.00 | 954.00 | 925.00 | 926.00 | 899.99 | -0.75% | 82,000 |
| Mar 16, 2026 | 936.00 | 944.00 | 930.00 | 933.00 | 906.79 | -1.27% | 119,800 |
| Mar 13, 2026 | 945.00 | 957.00 | 930.00 | 945.00 | 918.46 | -0.63% | 210,200 |
| Mar 12, 2026 | 982.00 | 997.00 | 936.00 | 951.00 | 924.29 | -2.26% | 299,800 |
| Mar 11, 2026 | 977.00 | 984.00 | 965.00 | 973.00 | 945.67 | 0.93% | 146,700 |
| Mar 10, 2026 | 973.00 | 988.00 | 951.00 | 964.00 | 936.92 | 0.21% | 150,200 |
| Mar 9, 2026 | 982.00 | 987.00 | 940.00 | 962.00 | 934.98 | -3.99% | 300,400 |
| Mar 6, 2026 | 974.00 | 1,018.00 | 974.00 | 1,002.00 | 973.85 | 2.87% | 367,000 |
| Mar 5, 2026 | 933.00 | 990.00 | 930.00 | 974.00 | 946.64 | 6.10% | 602,200 |
| Mar 4, 2026 | 970.00 | 976.00 | 881.00 | 918.00 | 892.21 | 2.11% | 1,348,000 |
| Mar 3, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 873.75 | 20.03% | 29,800 |
| Mar 2, 2026 | 761.00 | 761.00 | 743.00 | 749.00 | 727.96 | -3.10% | 151,700 |
| Feb 27, 2026 | 760.00 | 773.00 | 756.00 | 773.00 | 751.29 | 2.79% | 32,700 |
| Feb 26, 2026 | 769.00 | 769.00 | 749.00 | 752.00 | 730.88 | -1.44% | 53,800 |
| Feb 25, 2026 | 757.00 | 774.00 | 755.00 | 763.00 | 741.57 | 1.06% | 63,400 |
| Feb 24, 2026 | 734.00 | 762.00 | 732.00 | 755.00 | 733.79 | 3.28% | 63,400 |
| Feb 20, 2026 | 745.00 | 759.00 | 720.00 | 731.00 | 710.47 | -1.88% | 128,000 |
| Feb 19, 2026 | 731.00 | 749.00 | 730.00 | 745.00 | 724.07 | 2.76% | 93,500 |
| Feb 18, 2026 | 729.00 | 736.00 | 723.00 | 725.00 | 704.63 | -0.28% | 33,000 |
| Feb 17, 2026 | 716.00 | 731.00 | 716.00 | 727.00 | 706.58 | 2.11% | 66,800 |
| Feb 16, 2026 | 715.00 | 725.00 | 674.00 | 712.00 | 692.00 | -2.47% | 324,200 |
| Feb 13, 2026 | 727.00 | 736.00 | 711.00 | 730.00 | 709.49 | 0.41% | 82,600 |
| Feb 12, 2026 | 730.00 | 735.00 | 720.00 | 727.00 | 706.58 | -0.27% | 76,100 |
| Feb 10, 2026 | 708.00 | 729.00 | 701.00 | 729.00 | 708.52 | 2.97% | 101,800 |
| Feb 9, 2026 | 709.00 | 710.00 | 702.00 | 708.00 | 688.11 | 0.14% | 48,700 |
| Feb 6, 2026 | 707.00 | 710.00 | 699.00 | 707.00 | 687.14 | -0.14% | 55,400 |
| Feb 5, 2026 | 708.00 | 714.00 | 698.00 | 708.00 | 688.11 | - | 76,600 |
| Feb 4, 2026 | 704.00 | 710.00 | 700.00 | 708.00 | 688.11 | 0.43% | 52,400 |
| Feb 3, 2026 | 706.00 | 710.00 | 699.00 | 705.00 | 685.20 | 0.14% | 49,100 |
| Feb 2, 2026 | 711.00 | 713.00 | 702.00 | 704.00 | 684.22 | -0.98% | 32,600 |
| Jan 30, 2026 | 705.00 | 713.00 | 705.00 | 711.00 | 691.03 | 0.14% | 17,300 |
| Jan 29, 2026 | 705.00 | 712.00 | 704.00 | 710.00 | 690.06 | 0.28% | 22,200 |
| Jan 28, 2026 | 712.00 | 713.00 | 705.00 | 708.00 | 688.11 | -0.28% | 17,100 |
| Jan 27, 2026 | 707.00 | 717.00 | 705.00 | 710.00 | 690.06 | 0.28% | 17,200 |
| Jan 26, 2026 | 702.00 | 711.00 | 702.00 | 708.00 | 688.11 | 1.14% | 28,800 |
| Jan 23, 2026 | 704.00 | 708.00 | 698.00 | 700.00 | 680.34 | -0.99% | 32,100 |
| Jan 22, 2026 | 703.00 | 714.00 | 699.00 | 707.00 | 687.14 | 1.29% | 24,200 |
| Jan 21, 2026 | 699.00 | 700.00 | 692.00 | 698.00 | 678.39 | -0.71% | 27,800 |
| Jan 20, 2026 | 709.00 | 710.00 | 700.00 | 703.00 | 683.25 | -0.28% | 24,200 |
| Jan 19, 2026 | 706.00 | 707.00 | 702.00 | 705.00 | 685.20 | - | 11,000 |
| Jan 16, 2026 | 717.00 | 717.00 | 699.00 | 705.00 | 685.20 | -1.12% | 19,200 |