Brangista Inc. (TYO:6176)
Japan · Delayed Price · Currency is JPY 700.00
-7.00 (-0.99%)
Jan 23, 2026, 3:30 PM JST
Brangista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 704.00 | 708.00 | 698.00 | 700.00 | 700.00 | -0.99% | 32,100 |
| Jan 22, 2026 | 703.00 | 714.00 | 699.00 | 707.00 | 707.00 | 1.29% | 24,200 |
| Jan 21, 2026 | 699.00 | 700.00 | 692.00 | 698.00 | 698.00 | -0.71% | 27,800 |
| Jan 20, 2026 | 709.00 | 710.00 | 700.00 | 703.00 | 703.00 | -0.28% | 24,200 |
| Jan 19, 2026 | 706.00 | 707.00 | 702.00 | 705.00 | 705.00 | - | 11,000 |
| Jan 16, 2026 | 717.00 | 717.00 | 699.00 | 705.00 | 705.00 | -1.12% | 19,200 |
| Jan 15, 2026 | 701.00 | 713.00 | 701.00 | 713.00 | 713.00 | 2.15% | 14,400 |
| Jan 14, 2026 | 703.00 | 708.00 | 698.00 | 698.00 | 698.00 | - | 22,500 |
| Jan 13, 2026 | 710.00 | 714.00 | 697.00 | 698.00 | 698.00 | -1.69% | 49,900 |
| Jan 9, 2026 | 709.00 | 716.00 | 708.00 | 710.00 | 710.00 | 0.71% | 12,000 |
| Jan 8, 2026 | 716.00 | 717.00 | 703.00 | 705.00 | 705.00 | -0.70% | 26,300 |
| Jan 7, 2026 | 715.00 | 720.00 | 706.00 | 710.00 | 710.00 | -0.70% | 29,200 |
| Jan 6, 2026 | 708.00 | 718.00 | 705.00 | 715.00 | 715.00 | 1.85% | 36,200 |
| Jan 5, 2026 | 709.00 | 711.00 | 699.00 | 702.00 | 702.00 | 0.43% | 26,300 |
| Dec 30, 2025 | 708.00 | 711.00 | 699.00 | 699.00 | 699.00 | -1.83% | 15,500 |
| Dec 29, 2025 | 715.00 | 717.00 | 704.00 | 712.00 | 712.00 | 0.56% | 37,600 |
| Dec 26, 2025 | 704.00 | 712.00 | 703.00 | 708.00 | 708.00 | -0.42% | 33,400 |
| Dec 25, 2025 | 690.00 | 711.00 | 676.00 | 711.00 | 711.00 | 2.89% | 91,500 |
| Dec 24, 2025 | 689.00 | 700.00 | 675.00 | 691.00 | 691.00 | 0.88% | 155,100 |
| Dec 23, 2025 | 692.00 | 703.00 | 680.00 | 685.00 | 685.00 | -0.72% | 73,900 |
| Dec 22, 2025 | 710.00 | 711.00 | 688.00 | 690.00 | 690.00 | -2.82% | 36,600 |
| Dec 19, 2025 | 702.00 | 720.00 | 702.00 | 710.00 | 710.00 | 1.14% | 36,000 |
| Dec 18, 2025 | 684.00 | 706.00 | 680.00 | 702.00 | 702.00 | 3.54% | 50,300 |
| Dec 17, 2025 | 694.00 | 694.00 | 676.00 | 678.00 | 678.00 | -2.02% | 61,600 |
| Dec 16, 2025 | 710.00 | 710.00 | 686.00 | 692.00 | 692.00 | -3.22% | 79,300 |
| Dec 15, 2025 | 722.00 | 722.00 | 708.00 | 715.00 | 715.00 | -0.56% | 37,100 |
| Dec 12, 2025 | 737.00 | 744.00 | 713.00 | 719.00 | 719.00 | -4.13% | 81,000 |
| Dec 11, 2025 | 780.00 | 782.00 | 739.00 | 750.00 | 750.00 | -3.23% | 74,100 |
| Dec 10, 2025 | 773.00 | 780.00 | 770.00 | 775.00 | 775.00 | -0.64% | 28,100 |
| Dec 9, 2025 | 763.00 | 784.00 | 760.00 | 780.00 | 780.00 | 2.63% | 28,800 |
| Dec 8, 2025 | 785.00 | 785.00 | 735.00 | 760.00 | 760.00 | -3.92% | 120,100 |
| Dec 5, 2025 | 798.00 | 798.00 | 780.00 | 791.00 | 791.00 | -1.13% | 31,800 |
| Dec 4, 2025 | 788.00 | 800.00 | 783.00 | 800.00 | 800.00 | 1.27% | 13,500 |
| Dec 3, 2025 | 791.00 | 798.00 | 789.00 | 790.00 | 790.00 | -0.63% | 18,300 |
| Dec 2, 2025 | 799.00 | 806.00 | 789.00 | 795.00 | 795.00 | - | 27,500 |
| Dec 1, 2025 | 798.00 | 800.00 | 793.00 | 795.00 | 795.00 | -0.38% | 27,100 |
| Nov 28, 2025 | 799.00 | 805.00 | 798.00 | 798.00 | 798.00 | 0.50% | 18,000 |
| Nov 27, 2025 | 788.00 | 797.00 | 788.00 | 794.00 | 794.00 | -0.25% | 13,400 |
| Nov 26, 2025 | 808.00 | 808.00 | 791.00 | 796.00 | 796.00 | -0.38% | 19,300 |
| Nov 25, 2025 | 820.00 | 821.00 | 793.00 | 799.00 | 799.00 | -2.68% | 48,300 |
| Nov 21, 2025 | 811.00 | 831.00 | 809.00 | 821.00 | 821.00 | -0.36% | 75,600 |
| Nov 20, 2025 | 838.00 | 856.00 | 821.00 | 824.00 | 824.00 | -0.12% | 95,800 |
| Nov 19, 2025 | 823.00 | 832.00 | 810.00 | 825.00 | 825.00 | 1.23% | 66,700 |
| Nov 18, 2025 | 806.00 | 830.00 | 797.00 | 815.00 | 815.00 | 0.74% | 140,300 |
| Nov 17, 2025 | 780.00 | 816.00 | 760.00 | 809.00 | 809.00 | 1.76% | 164,200 |
| Nov 14, 2025 | 803.00 | 808.00 | 781.00 | 795.00 | 795.00 | -0.50% | 75,300 |
| Nov 13, 2025 | 805.00 | 810.00 | 794.00 | 799.00 | 799.00 | 0.25% | 30,900 |
| Nov 12, 2025 | 779.00 | 797.00 | 777.00 | 797.00 | 797.00 | 2.84% | 24,500 |
| Nov 11, 2025 | 778.00 | 785.00 | 768.00 | 775.00 | 775.00 | -0.39% | 18,800 |
| Nov 10, 2025 | 779.00 | 787.00 | 775.00 | 778.00 | 778.00 | -0.26% | 19,900 |