Brother Industries, Ltd. (TYO:6448)
Japan · Delayed Price · Currency is JPY 4,546.00
+37.00 (0.82%)
Aug 20, 2026, 1:33 PM JST
Brother Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4,509.00 | 4,571.00 | 4,508.00 | 4,540.00 | - | 0.69% | 210,200 |
| Aug 19, 2026 | 4,559.00 | 4,669.00 | 4,505.00 | 4,509.00 | 4,509.00 | -1.70% | 1,233,100 |
| Aug 18, 2026 | 4,618.00 | 4,642.00 | 4,542.00 | 4,587.00 | 4,587.00 | -0.67% | 995,000 |
| Aug 17, 2026 | 4,702.00 | 4,767.00 | 4,618.00 | 4,618.00 | 4,618.00 | -2.66% | 944,800 |
| Aug 14, 2026 | 4,665.00 | 4,783.00 | 4,665.00 | 4,744.00 | 4,744.00 | 0.91% | 1,101,400 |
| Aug 13, 2026 | 4,754.00 | 4,761.00 | 4,623.00 | 4,701.00 | 4,701.00 | 0.36% | 1,345,400 |
| Aug 12, 2026 | 4,570.00 | 4,684.00 | 4,524.00 | 4,684.00 | 4,684.00 | 2.49% | 1,245,200 |
| Aug 10, 2026 | 4,565.00 | 4,645.00 | 4,512.00 | 4,570.00 | 4,570.00 | 0.20% | 1,011,800 |
| Aug 7, 2026 | 4,637.00 | 4,709.00 | 4,528.00 | 4,561.00 | 4,561.00 | 9.98% | 2,747,900 |
| Aug 6, 2026 | 4,112.00 | 4,181.00 | 4,089.00 | 4,147.00 | 4,147.00 | 1.64% | 918,800 |
| Aug 5, 2026 | 4,060.00 | 4,107.00 | 4,051.00 | 4,080.00 | 4,080.00 | 1.54% | 730,000 |
| Aug 4, 2026 | 3,999.00 | 4,050.00 | 3,978.00 | 4,018.00 | 4,018.00 | 0.48% | 685,000 |
| Aug 3, 2026 | 3,920.00 | 4,021.00 | 3,908.00 | 3,999.00 | 3,999.00 | -0.30% | 736,500 |
| Jul 31, 2026 | 4,044.00 | 4,063.00 | 3,951.00 | 4,011.00 | 4,011.00 | -0.82% | 1,562,100 |
| Jul 30, 2026 | 4,010.00 | 4,058.00 | 3,971.00 | 4,044.00 | 4,044.00 | 0.37% | 1,372,800 |
| Jul 29, 2026 | 4,008.00 | 4,042.00 | 3,950.00 | 4,029.00 | 4,029.00 | 0.55% | 1,025,900 |
| Jul 28, 2026 | 4,016.00 | 4,054.00 | 3,954.00 | 4,007.00 | 4,007.00 | -1.84% | 1,033,700 |
| Jul 27, 2026 | 3,969.00 | 4,082.00 | 3,945.00 | 4,082.00 | 4,082.00 | 3.58% | 918,300 |
| Jul 24, 2026 | 3,910.00 | 3,953.00 | 3,901.00 | 3,941.00 | 3,941.00 | -0.23% | 645,800 |
| Jul 23, 2026 | 3,915.00 | 3,967.00 | 3,915.00 | 3,950.00 | 3,950.00 | 0.59% | 637,800 |
| Jul 22, 2026 | 3,917.00 | 3,952.00 | 3,906.00 | 3,927.00 | 3,927.00 | 0.59% | 687,800 |
| Jul 21, 2026 | 3,846.00 | 3,920.00 | 3,793.00 | 3,904.00 | 3,904.00 | 2.47% | 681,100 |
| Jul 17, 2026 | 3,801.00 | 3,834.00 | 3,745.00 | 3,810.00 | 3,810.00 | -0.68% | 924,000 |
| Jul 16, 2026 | 3,782.00 | 3,876.00 | 3,782.00 | 3,836.00 | 3,836.00 | -0.60% | 695,800 |
| Jul 15, 2026 | 3,805.00 | 3,874.00 | 3,765.00 | 3,859.00 | 3,859.00 | 3.32% | 939,000 |
| Jul 14, 2026 | 3,700.00 | 3,740.00 | 3,665.00 | 3,735.00 | 3,735.00 | 1.58% | 598,000 |
| Jul 13, 2026 | 3,701.00 | 3,730.00 | 3,667.00 | 3,677.00 | 3,677.00 | -1.55% | 439,500 |
| Jul 10, 2026 | 3,741.00 | 3,753.00 | 3,706.00 | 3,735.00 | 3,735.00 | 0.95% | 817,100 |
| Jul 9, 2026 | 3,684.00 | 3,728.00 | 3,676.00 | 3,700.00 | 3,700.00 | 0.74% | 699,300 |
| Jul 8, 2026 | 3,688.00 | 3,703.00 | 3,666.00 | 3,673.00 | 3,673.00 | -1.58% | 691,600 |
| Jul 7, 2026 | 3,738.00 | 3,801.00 | 3,692.00 | 3,732.00 | 3,732.00 | -0.72% | 736,300 |
| Jul 6, 2026 | 3,799.00 | 3,806.00 | 3,714.00 | 3,759.00 | 3,759.00 | -0.53% | 697,300 |
| Jul 3, 2026 | 3,691.00 | 3,779.00 | 3,684.00 | 3,779.00 | 3,779.00 | 2.27% | 517,900 |
| Jul 2, 2026 | 3,681.00 | 3,754.00 | 3,655.00 | 3,695.00 | 3,695.00 | 1.04% | 611,400 |
| Jul 1, 2026 | 3,708.00 | 3,731.00 | 3,639.00 | 3,657.00 | 3,657.00 | -0.38% | 610,400 |
| Jun 30, 2026 | 3,730.00 | 3,739.00 | 3,638.00 | 3,671.00 | 3,671.00 | -0.57% | 829,300 |
| Jun 29, 2026 | 3,740.00 | 3,740.00 | 3,647.00 | 3,692.00 | 3,692.00 | -1.60% | 588,200 |
| Jun 26, 2026 | 3,775.00 | 3,787.00 | 3,725.00 | 3,752.00 | 3,752.00 | -0.29% | 766,500 |
| Jun 25, 2026 | 3,784.00 | 3,794.00 | 3,746.00 | 3,763.00 | 3,763.00 | 1.32% | 510,900 |
| Jun 24, 2026 | 3,774.00 | 3,797.00 | 3,704.00 | 3,714.00 | 3,714.00 | -1.75% | 643,500 |
| Jun 23, 2026 | 3,800.00 | 3,836.00 | 3,780.00 | 3,780.00 | 3,780.00 | -1.46% | 901,000 |
| Jun 22, 2026 | 3,812.00 | 3,883.00 | 3,792.00 | 3,836.00 | 3,836.00 | 1.56% | 716,400 |
| Jun 19, 2026 | 3,819.00 | 3,822.00 | 3,744.00 | 3,777.00 | 3,777.00 | -1.10% | 820,000 |
| Jun 18, 2026 | 3,834.00 | 3,870.00 | 3,810.00 | 3,819.00 | 3,819.00 | 0.03% | 483,100 |
| Jun 17, 2026 | 3,868.00 | 3,868.00 | 3,761.00 | 3,818.00 | 3,818.00 | 1.27% | 556,400 |
| Jun 16, 2026 | 3,824.00 | 3,833.00 | 3,755.00 | 3,770.00 | 3,770.00 | -1.41% | 624,800 |
| Jun 15, 2026 | 3,842.00 | 3,848.00 | 3,780.00 | 3,824.00 | 3,824.00 | 1.38% | 682,900 |
| Jun 12, 2026 | 3,860.00 | 3,901.00 | 3,772.00 | 3,772.00 | 3,772.00 | -0.71% | 853,400 |
| Jun 11, 2026 | 3,764.00 | 3,799.00 | 3,707.00 | 3,799.00 | 3,799.00 | 0.16% | 768,800 |
| Jun 10, 2026 | 3,865.00 | 3,882.00 | 3,790.00 | 3,793.00 | 3,793.00 | -2.59% | 790,100 |