Brangista Inc. (TYO:6176)
Japan · Delayed Price · Currency is JPY 967.00
-21.00 (-2.13%)
Oct 8, 2026, 3:30 PM JST
Brangista Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 982.00 | 982.00 | 962.00 | 967.00 | 967.00 | -2.13% | 59,500 |
| Oct 7, 2026 | 990.00 | 997.00 | 979.00 | 988.00 | 988.00 | -0.50% | 53,200 |
| Oct 6, 2026 | 983.00 | 999.00 | 973.00 | 993.00 | 993.00 | 1.02% | 75,100 |
| Oct 5, 2026 | 977.00 | 983.00 | 968.00 | 983.00 | 983.00 | 0.61% | 75,700 |
| Oct 2, 2026 | 995.00 | 997.00 | 972.00 | 977.00 | 977.00 | -1.61% | 140,700 |
| Oct 1, 2026 | 991.00 | 1,005.00 | 987.00 | 993.00 | 993.00 | 0.30% | 128,400 |
| Sep 30, 2026 | 982.00 | 992.00 | 981.00 | 990.00 | 990.00 | 0.81% | 105,500 |
| Sep 29, 2026 | 991.00 | 1,012.00 | 979.00 | 982.00 | 982.00 | -0.51% | 246,500 |
| Sep 28, 2026 | 1,033.00 | 1,037.00 | 1,024.00 | 1,027.00 | 987.00 | -0.87% | 167,800 |
| Sep 25, 2026 | 1,051.00 | 1,051.00 | 1,032.00 | 1,036.00 | 995.65 | -1.33% | 131,700 |
| Sep 24, 2026 | 1,021.00 | 1,052.00 | 1,013.00 | 1,050.00 | 1,009.10 | 2.84% | 239,800 |
| Sep 18, 2026 | 1,031.00 | 1,035.00 | 1,016.00 | 1,021.00 | 981.23 | -0.29% | 134,300 |
| Sep 17, 2026 | 1,038.00 | 1,040.00 | 1,019.00 | 1,024.00 | 984.12 | -1.35% | 133,400 |
| Sep 16, 2026 | 1,063.00 | 1,074.00 | 1,038.00 | 1,038.00 | 997.57 | -1.98% | 166,100 |
| Sep 15, 2026 | 1,074.00 | 1,074.00 | 1,056.00 | 1,059.00 | 1,017.75 | -2.40% | 115,000 |
| Sep 14, 2026 | 1,064.00 | 1,088.00 | 1,055.00 | 1,085.00 | 1,042.74 | 2.55% | 221,700 |
| Sep 11, 2026 | 1,077.00 | 1,088.00 | 1,058.00 | 1,058.00 | 1,016.79 | -2.85% | 97,500 |
| Sep 10, 2026 | 1,102.00 | 1,109.00 | 1,077.00 | 1,089.00 | 1,046.59 | 0.37% | 141,300 |
| Sep 9, 2026 | 1,132.00 | 1,138.00 | 1,080.00 | 1,085.00 | 1,042.74 | -3.98% | 236,800 |
| Sep 8, 2026 | 1,167.00 | 1,170.00 | 1,120.00 | 1,130.00 | 1,085.99 | -3.25% | 360,300 |
| Sep 7, 2026 | 1,300.00 | 1,308.00 | 1,160.00 | 1,168.00 | 1,122.51 | 2.73% | 1,047,300 |
| Sep 4, 2026 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,092.72 | 15.20% | 87,900 |
| Sep 3, 2026 | 989.00 | 989.00 | 973.00 | 987.00 | 948.56 | -0.20% | 122,000 |
| Sep 2, 2026 | 1,013.00 | 1,013.00 | 989.00 | 989.00 | 950.48 | -2.37% | 145,700 |
| Sep 1, 2026 | 1,040.00 | 1,040.00 | 1,010.00 | 1,013.00 | 973.55 | -2.97% | 163,200 |
| Aug 31, 2026 | 1,049.00 | 1,053.00 | 1,038.00 | 1,044.00 | 1,003.34 | -0.57% | 112,200 |
| Aug 28, 2026 | 995.00 | 1,053.00 | 988.00 | 1,050.00 | 1,009.10 | 5.32% | 290,300 |
| Aug 27, 2026 | 1,007.00 | 1,017.00 | 993.00 | 997.00 | 958.17 | -0.99% | 129,100 |
| Aug 26, 2026 | 1,005.00 | 1,014.00 | 999.00 | 1,007.00 | 967.78 | 0.20% | 129,500 |
| Aug 25, 2026 | 996.00 | 1,010.00 | 990.00 | 1,005.00 | 965.86 | 1.21% | 110,600 |
| Aug 24, 2026 | 997.00 | 999.00 | 984.00 | 993.00 | 954.32 | -0.40% | 85,100 |
| Aug 21, 2026 | 986.00 | 999.00 | 982.00 | 997.00 | 958.17 | 1.12% | 102,000 |
| Aug 20, 2026 | 983.00 | 992.00 | 973.00 | 986.00 | 947.60 | 0.92% | 103,400 |
| Aug 19, 2026 | 995.00 | 995.00 | 967.00 | 977.00 | 938.95 | -2.10% | 105,400 |
| Aug 18, 2026 | 1,008.00 | 1,014.00 | 993.00 | 998.00 | 959.13 | -0.89% | 198,500 |
| Aug 17, 2026 | 995.00 | 1,027.00 | 991.00 | 1,007.00 | 967.78 | 2.23% | 339,100 |
| Aug 14, 2026 | 972.00 | 997.00 | 961.00 | 985.00 | 946.64 | 1.03% | 328,200 |
| Aug 13, 2026 | 933.00 | 981.00 | 930.00 | 975.00 | 937.03 | 5.06% | 324,700 |
| Aug 12, 2026 | 915.00 | 930.00 | 911.00 | 928.00 | 891.86 | 2.20% | 169,600 |
| Aug 10, 2026 | 908.00 | 914.00 | 901.00 | 908.00 | 872.63 | 0.11% | 64,600 |
| Aug 7, 2026 | 904.00 | 907.00 | 901.00 | 907.00 | 871.67 | 0.22% | 40,700 |
| Aug 6, 2026 | 898.00 | 908.00 | 898.00 | 905.00 | 869.75 | 1.00% | 80,900 |
| Aug 5, 2026 | 900.00 | 903.00 | 893.00 | 896.00 | 861.10 | - | 55,500 |
| Aug 4, 2026 | 907.00 | 907.00 | 882.00 | 896.00 | 861.10 | -0.88% | 101,900 |
| Aug 3, 2026 | 920.00 | 922.00 | 902.00 | 904.00 | 868.79 | -0.33% | 79,300 |
| Jul 31, 2026 | 922.00 | 922.00 | 903.00 | 907.00 | 871.67 | -0.33% | 61,600 |
| Jul 30, 2026 | 921.00 | 921.00 | 900.00 | 910.00 | 874.56 | -1.19% | 88,500 |
| Jul 29, 2026 | 908.00 | 923.00 | 905.00 | 921.00 | 885.13 | 1.32% | 72,600 |
| Jul 28, 2026 | 925.00 | 927.00 | 906.00 | 909.00 | 873.60 | -1.41% | 81,400 |
| Jul 27, 2026 | 925.00 | 932.00 | 918.00 | 922.00 | 886.09 | 0.88% | 79,000 |