Brangista Inc. (TYO:6176)
Japan · Delayed Price · Currency is JPY 899.00
-9.00 (-0.99%)
Jun 3, 2026, 3:30 PM JST
Brangista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 920.00 | 920.00 | 892.00 | 908.00 | 908.00 | -1.30% | 64,500 |
| Jun 1, 2026 | 950.00 | 953.00 | 909.00 | 920.00 | 920.00 | -1.71% | 47,800 |
| May 29, 2026 | 945.00 | 960.00 | 936.00 | 936.00 | 936.00 | 0.11% | 38,500 |
| May 28, 2026 | 957.00 | 957.00 | 931.00 | 935.00 | 935.00 | -2.40% | 74,100 |
| May 27, 2026 | 994.00 | 994.00 | 943.00 | 958.00 | 958.00 | -2.94% | 64,200 |
| May 26, 2026 | 974.00 | 996.00 | 967.00 | 987.00 | 987.00 | 0.82% | 128,000 |
| May 25, 2026 | 982.00 | 982.00 | 952.00 | 979.00 | 979.00 | -0.31% | 59,700 |
| May 22, 2026 | 958.00 | 982.00 | 955.00 | 982.00 | 982.00 | 2.83% | 83,600 |
| May 21, 2026 | 953.00 | 965.00 | 944.00 | 955.00 | 955.00 | 1.17% | 63,000 |
| May 20, 2026 | 956.00 | 957.00 | 927.00 | 944.00 | 944.00 | -0.63% | 102,900 |
| May 19, 2026 | 974.00 | 979.00 | 943.00 | 950.00 | 950.00 | -1.76% | 104,000 |
| May 18, 2026 | 956.00 | 970.00 | 935.00 | 967.00 | 967.00 | 2.11% | 80,100 |
| May 15, 2026 | 931.00 | 966.00 | 930.00 | 947.00 | 947.00 | 3.38% | 219,500 |
| May 14, 2026 | 925.00 | 931.00 | 905.00 | 916.00 | 916.00 | -0.22% | 53,400 |
| May 13, 2026 | 902.00 | 919.00 | 902.00 | 918.00 | 918.00 | 1.77% | 39,400 |
| 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 | -4.74% | 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 |