Brangista Inc. (TYO:6176)
Japan · Delayed Price · Currency is JPY 1,050.00
+53.00 (5.32%)
Aug 28, 2026, 3:30 PM JST
Brangista Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 995.00 | 1,053.00 | 988.00 | 1,050.00 | - | 5.32% | 290,300 |
| Aug 27, 2026 | 1,007.00 | 1,017.00 | 993.00 | 997.00 | 997.00 | -0.99% | 129,100 |
| Aug 26, 2026 | 1,005.00 | 1,014.00 | 999.00 | 1,007.00 | 1,007.00 | 0.20% | 129,500 |
| Aug 25, 2026 | 996.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | 1.21% | 110,600 |
| Aug 24, 2026 | 997.00 | 999.00 | 984.00 | 993.00 | 993.00 | -0.40% | 85,100 |
| Aug 21, 2026 | 986.00 | 999.00 | 982.00 | 997.00 | 997.00 | 1.12% | 102,000 |
| Aug 20, 2026 | 983.00 | 992.00 | 973.00 | 986.00 | 986.00 | 0.92% | 103,400 |
| Aug 19, 2026 | 995.00 | 995.00 | 967.00 | 977.00 | 977.00 | -2.10% | 105,400 |
| Aug 18, 2026 | 1,008.00 | 1,014.00 | 993.00 | 998.00 | 998.00 | -0.89% | 198,500 |
| Aug 17, 2026 | 995.00 | 1,027.00 | 991.00 | 1,007.00 | 1,007.00 | 2.23% | 339,100 |
| Aug 14, 2026 | 972.00 | 997.00 | 961.00 | 985.00 | 985.00 | 1.03% | 328,200 |
| Aug 13, 2026 | 933.00 | 981.00 | 930.00 | 975.00 | 975.00 | 5.06% | 324,700 |
| Aug 12, 2026 | 915.00 | 930.00 | 911.00 | 928.00 | 928.00 | 2.20% | 169,600 |
| Aug 10, 2026 | 908.00 | 914.00 | 901.00 | 908.00 | 908.00 | 0.11% | 64,600 |
| Aug 7, 2026 | 904.00 | 907.00 | 901.00 | 907.00 | 907.00 | 0.22% | 40,700 |
| Aug 6, 2026 | 898.00 | 908.00 | 898.00 | 905.00 | 905.00 | 1.00% | 80,900 |
| Aug 5, 2026 | 900.00 | 903.00 | 893.00 | 896.00 | 896.00 | - | 55,500 |
| Aug 4, 2026 | 907.00 | 907.00 | 882.00 | 896.00 | 896.00 | -0.88% | 101,900 |
| Aug 3, 2026 | 920.00 | 922.00 | 902.00 | 904.00 | 904.00 | -0.33% | 79,300 |
| Jul 31, 2026 | 922.00 | 922.00 | 903.00 | 907.00 | 907.00 | -0.33% | 61,600 |
| Jul 30, 2026 | 921.00 | 921.00 | 900.00 | 910.00 | 910.00 | -1.19% | 88,500 |
| Jul 29, 2026 | 908.00 | 923.00 | 905.00 | 921.00 | 921.00 | 1.32% | 72,600 |
| Jul 28, 2026 | 925.00 | 927.00 | 906.00 | 909.00 | 909.00 | -1.41% | 81,400 |
| Jul 27, 2026 | 925.00 | 932.00 | 918.00 | 922.00 | 922.00 | 0.88% | 79,000 |
| Jul 24, 2026 | 922.00 | 922.00 | 911.00 | 914.00 | 914.00 | -0.87% | 27,400 |
| Jul 23, 2026 | 933.00 | 934.00 | 914.00 | 922.00 | 922.00 | -0.32% | 51,200 |
| Jul 22, 2026 | 923.00 | 926.00 | 917.00 | 925.00 | 925.00 | 0.65% | 38,300 |
| Jul 21, 2026 | 925.00 | 925.00 | 916.00 | 919.00 | 919.00 | 0.66% | 16,900 |
| Jul 17, 2026 | 931.00 | 931.00 | 907.00 | 913.00 | 913.00 | -1.62% | 66,200 |
| Jul 16, 2026 | 937.00 | 942.00 | 924.00 | 928.00 | 928.00 | -0.96% | 52,900 |
| Jul 15, 2026 | 938.00 | 940.00 | 931.00 | 937.00 | 937.00 | 0.54% | 26,900 |
| Jul 14, 2026 | 940.00 | 945.00 | 931.00 | 932.00 | 932.00 | -0.11% | 35,700 |
| Jul 13, 2026 | 945.00 | 949.00 | 930.00 | 933.00 | 933.00 | -0.64% | 31,700 |
| Jul 10, 2026 | 932.00 | 945.00 | 929.00 | 939.00 | 939.00 | 1.40% | 61,500 |
| Jul 9, 2026 | 933.00 | 934.00 | 922.00 | 926.00 | 926.00 | -0.22% | 35,300 |
| Jul 8, 2026 | 937.00 | 943.00 | 928.00 | 928.00 | 928.00 | -0.96% | 42,600 |
| Jul 7, 2026 | 945.00 | 945.00 | 929.00 | 937.00 | 937.00 | -0.53% | 30,800 |
| Jul 6, 2026 | 921.00 | 942.00 | 918.00 | 942.00 | 942.00 | 3.40% | 58,100 |
| Jul 3, 2026 | 911.00 | 915.00 | 904.00 | 911.00 | 911.00 | - | 26,800 |
| Jul 2, 2026 | 909.00 | 917.00 | 907.00 | 911.00 | 911.00 | 0.89% | 36,800 |
| Jul 1, 2026 | 899.00 | 904.00 | 893.00 | 903.00 | 903.00 | 0.67% | 23,100 |
| Jun 30, 2026 | 906.00 | 909.00 | 895.00 | 897.00 | 897.00 | -0.11% | 28,300 |
| Jun 29, 2026 | 889.00 | 903.00 | 880.00 | 898.00 | 898.00 | 2.98% | 71,200 |
| Jun 26, 2026 | 875.00 | 880.00 | 869.00 | 872.00 | 872.00 | -0.34% | 31,000 |
| Jun 25, 2026 | 874.00 | 878.00 | 864.00 | 875.00 | 875.00 | 1.27% | 38,400 |
| Jun 24, 2026 | 862.00 | 867.00 | 849.00 | 864.00 | 864.00 | -0.12% | 51,300 |
| Jun 23, 2026 | 876.00 | 876.00 | 860.00 | 865.00 | 865.00 | -1.14% | 43,700 |
| Jun 22, 2026 | 875.00 | 891.00 | 872.00 | 875.00 | 875.00 | -1.02% | 49,200 |
| Jun 19, 2026 | 876.00 | 884.00 | 870.00 | 884.00 | 884.00 | 1.26% | 42,200 |
| Jun 18, 2026 | 879.00 | 888.00 | 869.00 | 873.00 | 873.00 | -0.68% | 57,600 |