Br. Holdings Corporation (TYO:1726)
Japan
· Delayed Price · Currency is JPY 529.00
0.00 (0.00%)
Mar 10, 2026, 3:30 PM JST
Br. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 529.00 | 530.00 | 528.00 | 529.00 | 529.00 | - | 428,800 |
| Mar 6, 2026 | 529.00 | 530.00 | 529.00 | 529.00 | 529.00 | - | 248,200 |
| Mar 5, 2026 | 530.00 | 530.00 | 529.00 | 529.00 | 529.00 | - | 258,900 |
| Mar 4, 2026 | 529.00 | 530.00 | 529.00 | 529.00 | 529.00 | 0.19% | 273,900 |
| Mar 3, 2026 | 529.00 | 530.00 | 528.00 | 528.00 | 528.00 | -0.38% | 572,800 |
| Mar 2, 2026 | 529.00 | 530.00 | 529.00 | 530.00 | 530.00 | 0.19% | 245,600 |
| Feb 27, 2026 | 529.00 | 530.00 | 529.00 | 529.00 | 529.00 | 0.19% | 380,000 |
| Feb 26, 2026 | 528.00 | 529.00 | 528.00 | 528.00 | 528.00 | - | 200,200 |
| Feb 25, 2026 | 529.00 | 530.00 | 528.00 | 528.00 | 528.00 | - | 1,034,400 |
| Feb 24, 2026 | 529.00 | 529.00 | 528.00 | 528.00 | 528.00 | - | 1,057,900 |
| Feb 20, 2026 | 528.00 | 529.00 | 528.00 | 528.00 | 528.00 | - | 446,900 |
| Feb 19, 2026 | 529.00 | 530.00 | 528.00 | 528.00 | 528.00 | -0.19% | 1,069,000 |
| Feb 18, 2026 | 529.00 | 530.00 | 529.00 | 529.00 | 529.00 | - | 574,500 |
| Feb 17, 2026 | 529.00 | 530.00 | 529.00 | 529.00 | 529.00 | - | 882,800 |
| Feb 16, 2026 | 529.00 | 530.00 | 529.00 | 529.00 | 529.00 | - | 1,009,400 |
| Feb 13, 2026 | 529.00 | 530.00 | 529.00 | 529.00 | 529.00 | - | 1,134,600 |
| Feb 12, 2026 | 529.00 | 530.00 | 529.00 | 529.00 | 529.00 | - | 1,818,300 |
| Feb 10, 2026 | 529.00 | 530.00 | 529.00 | 529.00 | 529.00 | - | 1,329,700 |
| Feb 9, 2026 | 530.00 | 531.00 | 529.00 | 529.00 | 529.00 | 2.32% | 4,837,300 |
| Feb 6, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 18.31% | 327,600 |
| Feb 5, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 22.41% | 165,000 |
| Feb 4, 2026 | 355.00 | 360.00 | 354.00 | 357.00 | 357.00 | 0.85% | 141,000 |
| Feb 3, 2026 | 353.00 | 355.00 | 351.00 | 354.00 | 354.00 | 0.57% | 51,200 |
| Feb 2, 2026 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | -0.28% | 55,200 |
| Jan 30, 2026 | 352.00 | 353.00 | 350.00 | 353.00 | 353.00 | 0.86% | 80,900 |
| Jan 29, 2026 | 350.00 | 353.00 | 348.00 | 350.00 | 350.00 | - | 145,600 |
| Jan 28, 2026 | 353.00 | 353.00 | 350.00 | 350.00 | 350.00 | -1.41% | 63,000 |
| Jan 27, 2026 | 353.00 | 355.00 | 351.00 | 355.00 | 355.00 | 0.28% | 91,000 |
| Jan 26, 2026 | 357.00 | 358.00 | 353.00 | 354.00 | 354.00 | -1.39% | 117,700 |
| Jan 23, 2026 | 360.00 | 361.00 | 358.00 | 359.00 | 359.00 | - | 59,200 |
| Jan 22, 2026 | 355.00 | 359.00 | 355.00 | 359.00 | 359.00 | 1.13% | 53,400 |
| Jan 21, 2026 | 356.00 | 357.00 | 353.00 | 355.00 | 355.00 | -0.56% | 70,900 |
| Jan 20, 2026 | 363.00 | 363.00 | 357.00 | 357.00 | 357.00 | -1.38% | 139,300 |
| Jan 19, 2026 | 368.00 | 368.00 | 362.00 | 362.00 | 362.00 | -1.09% | 93,300 |
| Jan 16, 2026 | 362.00 | 367.00 | 361.00 | 366.00 | 366.00 | 1.39% | 151,400 |
| Jan 15, 2026 | 358.00 | 362.00 | 357.00 | 361.00 | 361.00 | 0.84% | 139,300 |
| Jan 14, 2026 | 358.00 | 360.00 | 356.00 | 358.00 | 358.00 | - | 78,200 |
| Jan 13, 2026 | 360.00 | 361.00 | 356.00 | 358.00 | 358.00 | 0.56% | 137,100 |
| Jan 9, 2026 | 356.00 | 358.00 | 355.00 | 356.00 | 356.00 | - | 75,500 |
| Jan 8, 2026 | 357.00 | 359.00 | 356.00 | 356.00 | 356.00 | - | 76,700 |
| Jan 7, 2026 | 353.00 | 358.00 | 353.00 | 356.00 | 356.00 | 0.85% | 99,900 |
| Jan 6, 2026 | 350.00 | 355.00 | 350.00 | 353.00 | 353.00 | 1.15% | 133,400 |
| Jan 5, 2026 | 347.00 | 350.00 | 346.00 | 349.00 | 349.00 | 0.58% | 142,100 |
| Dec 30, 2025 | 349.00 | 349.00 | 347.00 | 347.00 | 347.00 | - | 34,000 |
| Dec 29, 2025 | 347.00 | 350.00 | 346.00 | 347.00 | 347.00 | - | 92,900 |
| Dec 26, 2025 | 348.00 | 348.00 | 345.00 | 347.00 | 347.00 | 0.29% | 111,600 |
| Dec 25, 2025 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.29% | 70,600 |
| Dec 24, 2025 | 346.00 | 347.00 | 344.00 | 345.00 | 345.00 | -0.29% | 74,000 |
| Dec 23, 2025 | 343.00 | 347.00 | 343.00 | 346.00 | 346.00 | 0.58% | 118,600 |
| Dec 22, 2025 | 345.00 | 345.00 | 340.00 | 344.00 | 344.00 | 1.18% | 165,400 |
| Dec 19, 2025 | 337.00 | 340.00 | 337.00 | 340.00 | 340.00 | 1.19% | 104,000 |
| Dec 18, 2025 | 334.00 | 339.00 | 332.00 | 336.00 | 336.00 | 0.90% | 110,700 |
| Dec 17, 2025 | 334.00 | 337.00 | 333.00 | 333.00 | 333.00 | 0.30% | 72,600 |
| Dec 16, 2025 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.60% | 66,300 |
| Dec 15, 2025 | 335.00 | 335.00 | 333.00 | 334.00 | 334.00 | 0.30% | 61,100 |
| Dec 12, 2025 | 335.00 | 336.00 | 333.00 | 333.00 | 333.00 | - | 55,300 |
| Dec 11, 2025 | 337.00 | 337.00 | 332.00 | 333.00 | 333.00 | -1.19% | 67,000 |
| Dec 10, 2025 | 331.00 | 341.00 | 330.00 | 337.00 | 337.00 | 2.43% | 345,200 |
| Dec 9, 2025 | 329.00 | 331.00 | 329.00 | 329.00 | 329.00 | - | 90,000 |
| Dec 8, 2025 | 329.00 | 330.00 | 329.00 | 329.00 | 329.00 | - | 43,800 |
| Dec 5, 2025 | 331.00 | 331.00 | 329.00 | 329.00 | 329.00 | -0.60% | 40,700 |
| Dec 4, 2025 | 329.00 | 331.00 | 329.00 | 331.00 | 331.00 | 0.61% | 76,600 |
| Dec 3, 2025 | 331.00 | 331.00 | 329.00 | 329.00 | 329.00 | -0.90% | 111,800 |
| Dec 2, 2025 | 332.00 | 333.00 | 331.00 | 332.00 | 332.00 | - | 50,600 |
| Dec 1, 2025 | 333.00 | 333.00 | 331.00 | 332.00 | 332.00 | -0.30% | 78,100 |
| Nov 28, 2025 | 331.00 | 334.00 | 331.00 | 333.00 | 333.00 | 0.30% | 91,000 |
| Nov 27, 2025 | 332.00 | 332.00 | 329.00 | 332.00 | 332.00 | 0.30% | 70,500 |
| Nov 26, 2025 | 331.00 | 331.00 | 329.00 | 331.00 | 331.00 | 0.61% | 41,500 |
| Nov 25, 2025 | 332.00 | 332.00 | 328.00 | 329.00 | 329.00 | -0.30% | 54,100 |
| Nov 21, 2025 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 0.61% | 47,500 |
| Nov 20, 2025 | 329.00 | 329.00 | 327.00 | 328.00 | 328.00 | 0.31% | 102,900 |
| Nov 19, 2025 | 328.00 | 329.00 | 327.00 | 327.00 | 327.00 | -0.30% | 78,000 |
| Nov 18, 2025 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | -0.61% | 56,100 |
| Nov 17, 2025 | 331.00 | 331.00 | 329.00 | 330.00 | 330.00 | - | 57,900 |
| Nov 14, 2025 | 331.00 | 333.00 | 330.00 | 330.00 | 330.00 | -0.90% | 43,700 |
| Nov 13, 2025 | 330.00 | 336.00 | 330.00 | 333.00 | 333.00 | 1.22% | 96,400 |
| Nov 12, 2025 | 330.00 | 332.00 | 329.00 | 329.00 | 329.00 | - | 52,800 |
| Nov 11, 2025 | 329.00 | 330.00 | 328.00 | 329.00 | 329.00 | -0.30% | 72,300 |
| Nov 10, 2025 | 329.00 | 331.00 | 329.00 | 330.00 | 330.00 | -0.90% | 120,200 |
| Nov 7, 2025 | 332.00 | 335.00 | 331.00 | 333.00 | 333.00 | 0.60% | 45,700 |
| Nov 6, 2025 | 330.00 | 334.00 | 330.00 | 331.00 | 331.00 | 0.61% | 47,300 |
| Nov 5, 2025 | 333.00 | 333.00 | 328.00 | 329.00 | 329.00 | -0.90% | 135,200 |
| Nov 4, 2025 | 332.00 | 335.00 | 331.00 | 332.00 | 332.00 | -0.60% | 80,200 |
| Oct 31, 2025 | 335.00 | 335.00 | 332.00 | 334.00 | 334.00 | 0.60% | 40,800 |
| Oct 30, 2025 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.30% | 92,000 |
| Oct 29, 2025 | 336.00 | 336.00 | 332.00 | 333.00 | 333.00 | -0.89% | 47,500 |
| Oct 28, 2025 | 339.00 | 339.00 | 334.00 | 336.00 | 336.00 | -0.88% | 57,500 |
| Oct 27, 2025 | 338.00 | 340.00 | 335.00 | 339.00 | 339.00 | 1.19% | 82,400 |
| Oct 24, 2025 | 336.00 | 337.00 | 334.00 | 335.00 | 335.00 | 0.30% | 30,400 |
| Oct 23, 2025 | 335.00 | 337.00 | 334.00 | 334.00 | 334.00 | -0.60% | 43,800 |
| Oct 22, 2025 | 333.00 | 337.00 | 332.00 | 336.00 | 336.00 | 0.60% | 49,300 |
| Oct 21, 2025 | 335.00 | 336.00 | 333.00 | 334.00 | 334.00 | -0.30% | 47,600 |
| Oct 20, 2025 | 335.00 | 336.00 | 333.00 | 335.00 | 335.00 | 0.60% | 53,700 |
| Oct 17, 2025 | 334.00 | 335.00 | 333.00 | 333.00 | 333.00 | -0.30% | 27,600 |
| Oct 16, 2025 | 335.00 | 336.00 | 334.00 | 334.00 | 334.00 | - | 37,300 |
| Oct 15, 2025 | 331.00 | 335.00 | 331.00 | 334.00 | 334.00 | 1.21% | 30,000 |
| Oct 14, 2025 | 329.00 | 332.00 | 327.00 | 330.00 | 330.00 | -0.30% | 148,000 |
| Oct 10, 2025 | 333.00 | 334.00 | 331.00 | 331.00 | 331.00 | -0.90% | 99,600 |
| Oct 9, 2025 | 335.00 | 336.00 | 334.00 | 334.00 | 334.00 | -0.30% | 55,300 |
| Oct 8, 2025 | 337.00 | 339.00 | 335.00 | 335.00 | 335.00 | -0.89% | 87,500 |