Brangista Inc. (TYO:6176)
Japan · Delayed Price · Currency is JPY 902.00
-4.00 (-0.44%)
May 12, 2026, 3:30 PM JST
Brangista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 911.00 | 918.00 | 902.00 | 902.00 | 902.00 | -0.44% | 44,600 |
| May 11, 2026 | 931.00 | 936.00 | 904.00 | 906.00 | 906.00 | -2.48% | 56,600 |
| May 8, 2026 | 911.00 | 931.00 | 911.00 | 929.00 | 929.00 | 2.09% | 82,900 |
| May 7, 2026 | 901.00 | 918.00 | 900.00 | 910.00 | 910.00 | 1.11% | 58,000 |
| May 1, 2026 | 900.00 | 903.00 | 891.00 | 900.00 | 900.00 | 0.11% | 39,800 |
| Apr 30, 2026 | 904.00 | 906.00 | 890.00 | 899.00 | 899.00 | -0.11% | 34,100 |
| Apr 28, 2026 | 881.00 | 904.00 | 881.00 | 900.00 | 900.00 | 2.16% | 46,100 |
| Apr 27, 2026 | 889.00 | 893.00 | 881.00 | 881.00 | 881.00 | -0.11% | 31,200 |
| Apr 24, 2026 | 879.00 | 884.00 | 875.00 | 882.00 | 882.00 | -0.34% | 29,200 |
| Apr 23, 2026 | 912.00 | 916.00 | 880.00 | 885.00 | 885.00 | -2.96% | 62,800 |
| Apr 22, 2026 | 904.00 | 920.00 | 901.00 | 912.00 | 912.00 | 0.88% | 58,000 |
| Apr 21, 2026 | 911.00 | 912.00 | 901.00 | 904.00 | 904.00 | - | 26,000 |
| Apr 20, 2026 | 914.00 | 915.00 | 901.00 | 904.00 | 904.00 | -0.99% | 42,500 |
| Apr 17, 2026 | 914.00 | 919.00 | 904.00 | 913.00 | 913.00 | 0.44% | 43,000 |
| Apr 16, 2026 | 910.00 | 925.00 | 904.00 | 909.00 | 909.00 | 1.22% | 73,200 |
| Apr 15, 2026 | 897.00 | 915.00 | 895.00 | 898.00 | 898.00 | 1.13% | 71,500 |
| Apr 14, 2026 | 905.00 | 906.00 | 886.00 | 888.00 | 888.00 | -0.22% | 41,000 |
| Apr 13, 2026 | 885.00 | 901.00 | 879.00 | 890.00 | 890.00 | 1.02% | 92,800 |
| Apr 10, 2026 | 914.00 | 918.00 | 881.00 | 881.00 | 881.00 | -3.72% | 83,600 |
| Apr 9, 2026 | 893.00 | 915.00 | 890.00 | 915.00 | 915.00 | 3.39% | 134,000 |
| Apr 8, 2026 | 863.00 | 899.00 | 863.00 | 885.00 | 885.00 | 3.51% | 120,700 |
| Apr 7, 2026 | 842.00 | 856.00 | 835.00 | 855.00 | 855.00 | 1.79% | 57,100 |
| Apr 6, 2026 | 848.00 | 848.00 | 835.00 | 840.00 | 840.00 | 0.60% | 81,000 |
| Apr 3, 2026 | 835.00 | 846.00 | 831.00 | 835.00 | 835.00 | - | 83,700 |
| Apr 2, 2026 | 842.00 | 857.00 | 830.00 | 835.00 | 835.00 | -0.83% | 112,900 |
| Apr 1, 2026 | 849.00 | 854.00 | 840.00 | 842.00 | 842.00 | 1.45% | 88,700 |
| 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 |