Brains Technology, Inc. (TYO:4075)
Japan
· Delayed Price · Currency is JPY 1,316.00
+190.00 (16.87%)
Mar 10, 2026, 3:30 PM JST
Brains Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,396.00 | 1,426.00 | 1,267.00 | 1,316.00 | 1,316.00 | 16.87% | 1,242,900 |
| Mar 9, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 15.37% | 16,100 |
| Mar 6, 2026 | 886.00 | 976.00 | 880.00 | 976.00 | 976.00 | 18.16% | 22,100 |
| Mar 5, 2026 | 826.00 | 840.00 | 817.00 | 826.00 | 826.00 | 3.77% | 7,700 |
| Mar 4, 2026 | 796.00 | 815.00 | 775.00 | 796.00 | 796.00 | -0.87% | 15,600 |
| Mar 3, 2026 | 844.00 | 844.00 | 803.00 | 803.00 | 803.00 | -4.86% | 14,700 |
| Mar 2, 2026 | 837.00 | 845.00 | 837.00 | 844.00 | 844.00 | -0.12% | 4,900 |
| Feb 27, 2026 | 848.00 | 863.00 | 845.00 | 845.00 | 845.00 | -0.35% | 11,100 |
| Feb 26, 2026 | 843.00 | 850.00 | 840.00 | 848.00 | 848.00 | 0.59% | 6,100 |
| Feb 25, 2026 | 850.00 | 863.00 | 838.00 | 843.00 | 843.00 | 0.48% | 8,200 |
| Feb 24, 2026 | 825.00 | 841.00 | 825.00 | 839.00 | 839.00 | 2.32% | 8,500 |
| Feb 20, 2026 | 848.00 | 848.00 | 820.00 | 820.00 | 820.00 | -3.30% | 8,800 |
| Feb 19, 2026 | 833.00 | 850.00 | 833.00 | 848.00 | 848.00 | 1.80% | 6,100 |
| Feb 18, 2026 | 826.00 | 834.00 | 823.00 | 833.00 | 833.00 | 0.36% | 3,400 |
| Feb 17, 2026 | 823.00 | 835.00 | 823.00 | 830.00 | 830.00 | 0.73% | 3,500 |
| Feb 16, 2026 | 822.00 | 840.00 | 822.00 | 824.00 | 824.00 | 0.73% | 7,900 |
| Feb 13, 2026 | 841.00 | 841.00 | 813.00 | 818.00 | 818.00 | -2.97% | 23,700 |
| Feb 12, 2026 | 860.00 | 868.00 | 843.00 | 843.00 | 843.00 | -1.06% | 8,200 |
| Feb 10, 2026 | 846.00 | 879.00 | 846.00 | 852.00 | 852.00 | 2.16% | 12,900 |
| Feb 9, 2026 | 850.00 | 861.00 | 833.00 | 834.00 | 834.00 | -1.77% | 10,900 |
| Feb 6, 2026 | 836.00 | 867.00 | 824.00 | 849.00 | 849.00 | 1.56% | 8,400 |
| Feb 5, 2026 | 837.00 | 840.00 | 825.00 | 836.00 | 836.00 | 0.72% | 4,600 |
| Feb 4, 2026 | 831.00 | 842.00 | 823.00 | 830.00 | 830.00 | -0.12% | 6,600 |
| Feb 3, 2026 | 828.00 | 846.00 | 826.00 | 831.00 | 831.00 | 1.34% | 17,500 |
| Feb 2, 2026 | 824.00 | 828.00 | 816.00 | 820.00 | 820.00 | 0.49% | 7,800 |
| Jan 30, 2026 | 820.00 | 823.00 | 809.00 | 816.00 | 816.00 | - | 5,800 |
| Jan 29, 2026 | 819.00 | 824.00 | 811.00 | 816.00 | 816.00 | -0.37% | 7,900 |
| Jan 28, 2026 | 817.00 | 827.00 | 816.00 | 819.00 | 819.00 | -0.24% | 10,000 |
| Jan 27, 2026 | 820.00 | 835.00 | 820.00 | 821.00 | 821.00 | - | 9,500 |
| Jan 26, 2026 | 837.00 | 838.00 | 821.00 | 821.00 | 821.00 | -1.44% | 13,900 |
| Jan 23, 2026 | 827.00 | 833.00 | 818.00 | 833.00 | 833.00 | 0.73% | 15,800 |
| Jan 22, 2026 | 840.00 | 840.00 | 820.00 | 827.00 | 827.00 | -0.60% | 16,100 |
| Jan 21, 2026 | 842.00 | 842.00 | 819.00 | 832.00 | 832.00 | -0.12% | 23,900 |
| Jan 20, 2026 | 825.00 | 833.00 | 816.00 | 833.00 | 833.00 | 0.97% | 15,800 |
| Jan 19, 2026 | 836.00 | 848.00 | 820.00 | 825.00 | 825.00 | 0.49% | 15,300 |
| Jan 16, 2026 | 813.00 | 843.00 | 813.00 | 821.00 | 821.00 | 1.23% | 23,400 |
| Jan 15, 2026 | 814.00 | 826.00 | 810.00 | 811.00 | 811.00 | -0.37% | 14,300 |
| Jan 14, 2026 | 821.00 | 826.00 | 812.00 | 814.00 | 814.00 | -1.45% | 5,400 |
| Jan 13, 2026 | 837.00 | 837.00 | 811.00 | 826.00 | 826.00 | 1.60% | 9,600 |
| Jan 9, 2026 | 821.00 | 822.00 | 812.00 | 813.00 | 813.00 | 0.12% | 5,500 |
| Jan 8, 2026 | 823.00 | 823.00 | 810.00 | 812.00 | 812.00 | -1.34% | 15,100 |
| Jan 7, 2026 | 823.00 | 834.00 | 816.00 | 823.00 | 823.00 | - | 11,400 |
| Jan 6, 2026 | 829.00 | 843.00 | 823.00 | 823.00 | 823.00 | -0.48% | 10,600 |
| Jan 5, 2026 | 835.00 | 850.00 | 822.00 | 827.00 | 827.00 | -0.96% | 6,100 |
| Dec 30, 2025 | 836.00 | 850.00 | 825.00 | 835.00 | 835.00 | 0.60% | 10,400 |
| Dec 29, 2025 | 825.00 | 839.00 | 815.00 | 830.00 | 830.00 | 0.48% | 11,200 |
| Dec 26, 2025 | 844.00 | 845.00 | 826.00 | 826.00 | 826.00 | -0.36% | 11,100 |
| Dec 25, 2025 | 829.00 | 840.00 | 812.00 | 829.00 | 829.00 | -0.12% | 14,600 |
| Dec 24, 2025 | 841.00 | 850.00 | 830.00 | 830.00 | 830.00 | -1.31% | 15,300 |
| Dec 23, 2025 | 850.00 | 854.00 | 839.00 | 841.00 | 841.00 | 0.12% | 10,300 |
| Dec 22, 2025 | 816.00 | 866.00 | 816.00 | 840.00 | 840.00 | 2.69% | 36,400 |
| Dec 19, 2025 | 821.00 | 827.00 | 810.00 | 818.00 | 818.00 | -0.97% | 22,400 |
| Dec 18, 2025 | 829.00 | 830.00 | 821.00 | 826.00 | 826.00 | -0.48% | 9,500 |
| Dec 17, 2025 | 813.00 | 859.00 | 806.00 | 830.00 | 830.00 | 0.85% | 24,600 |
| Dec 16, 2025 | 875.00 | 876.00 | 822.00 | 823.00 | 823.00 | -6.05% | 59,400 |
| Dec 15, 2025 | 943.00 | 950.00 | 875.00 | 876.00 | 876.00 | -9.97% | 78,500 |
| Dec 12, 2025 | 987.00 | 988.00 | 941.00 | 973.00 | 973.00 | -0.71% | 30,300 |
| Dec 11, 2025 | 975.00 | 990.00 | 954.00 | 980.00 | 980.00 | - | 26,400 |
| Dec 10, 2025 | 950.00 | 984.00 | 950.00 | 980.00 | 980.00 | 4.26% | 31,700 |
| Dec 9, 2025 | 903.00 | 941.00 | 893.00 | 940.00 | 940.00 | 4.10% | 10,800 |
| Dec 8, 2025 | 896.00 | 911.00 | 885.00 | 903.00 | 903.00 | 0.89% | 7,900 |
| Dec 5, 2025 | 910.00 | 910.00 | 883.00 | 895.00 | 895.00 | -3.03% | 9,400 |
| Dec 4, 2025 | 924.00 | 930.00 | 911.00 | 923.00 | 923.00 | -0.22% | 5,900 |
| Dec 3, 2025 | 941.00 | 941.00 | 918.00 | 925.00 | 925.00 | -0.11% | 2,500 |
| Dec 2, 2025 | 946.00 | 950.00 | 925.00 | 926.00 | 926.00 | -2.11% | 5,500 |
| Dec 1, 2025 | 955.00 | 959.00 | 921.00 | 946.00 | 946.00 | -1.46% | 8,400 |
| Nov 28, 2025 | 953.00 | 970.00 | 920.00 | 960.00 | 960.00 | -0.72% | 38,200 |
| Nov 27, 2025 | 971.00 | 988.00 | 942.00 | 967.00 | 967.00 | -0.41% | 32,700 |
| Nov 26, 2025 | 907.00 | 985.00 | 899.00 | 971.00 | 971.00 | 8.73% | 87,700 |
| Nov 25, 2025 | 880.00 | 893.00 | 877.00 | 893.00 | 893.00 | 1.94% | 20,600 |
| Nov 21, 2025 | 861.00 | 877.00 | 861.00 | 876.00 | 876.00 | 1.86% | 3,900 |
| Nov 20, 2025 | 880.00 | 882.00 | 858.00 | 860.00 | 860.00 | -1.26% | 5,100 |
| Nov 19, 2025 | 868.00 | 871.00 | 852.00 | 871.00 | 871.00 | 2.11% | 3,300 |
| Nov 18, 2025 | 859.00 | 874.00 | 850.00 | 853.00 | 853.00 | -2.40% | 2,800 |
| Nov 17, 2025 | 888.00 | 888.00 | 869.00 | 874.00 | 874.00 | -0.23% | 2,100 |
| Nov 14, 2025 | 877.00 | 890.00 | 865.00 | 876.00 | 876.00 | -0.23% | 7,200 |
| Nov 13, 2025 | 861.00 | 878.00 | 855.00 | 878.00 | 878.00 | 2.45% | 6,800 |
| Nov 12, 2025 | 851.00 | 868.00 | 850.00 | 857.00 | 857.00 | 1.54% | 6,300 |
| Nov 11, 2025 | 829.00 | 844.00 | 826.00 | 844.00 | 844.00 | 1.81% | 5,200 |
| Nov 10, 2025 | 832.00 | 834.00 | 829.00 | 829.00 | 829.00 | -0.36% | 1,900 |
| Nov 7, 2025 | 834.00 | 845.00 | 828.00 | 832.00 | 832.00 | -0.83% | 1,900 |
| Nov 6, 2025 | 840.00 | 842.00 | 827.00 | 839.00 | 839.00 | 1.70% | 1,100 |
| Nov 5, 2025 | 847.00 | 847.00 | 825.00 | 825.00 | 825.00 | -2.71% | 3,900 |
| Nov 4, 2025 | 833.00 | 849.00 | 829.00 | 848.00 | 848.00 | 0.95% | 5,800 |
| Oct 31, 2025 | 845.00 | 853.00 | 840.00 | 840.00 | 840.00 | -0.71% | 3,800 |
| Oct 30, 2025 | 826.00 | 846.00 | 820.00 | 846.00 | 846.00 | 2.42% | 5,200 |
| Oct 29, 2025 | 844.00 | 844.00 | 819.00 | 826.00 | 826.00 | -2.13% | 6,300 |
| Oct 28, 2025 | 842.00 | 849.00 | 835.00 | 844.00 | 844.00 | 0.48% | 2,400 |
| Oct 27, 2025 | 849.00 | 858.00 | 840.00 | 840.00 | 840.00 | -0.94% | 7,500 |
| Oct 24, 2025 | 848.00 | 854.00 | 837.00 | 848.00 | 848.00 | -0.70% | 3,600 |
| Oct 23, 2025 | 845.00 | 854.00 | 845.00 | 854.00 | 854.00 | 0.23% | 1,100 |
| Oct 22, 2025 | 840.00 | 858.00 | 840.00 | 852.00 | 852.00 | 1.19% | 1,300 |
| Oct 21, 2025 | 838.00 | 850.00 | 826.00 | 842.00 | 842.00 | -1.29% | 6,900 |
| Oct 20, 2025 | 862.00 | 874.00 | 821.00 | 853.00 | 853.00 | 0.71% | 6,200 |
| Oct 17, 2025 | 864.00 | 866.00 | 840.00 | 847.00 | 847.00 | -1.85% | 6,000 |
| Oct 16, 2025 | 870.00 | 877.00 | 858.00 | 863.00 | 863.00 | 0.12% | 2,600 |
| Oct 15, 2025 | 867.00 | 870.00 | 843.00 | 862.00 | 862.00 | 1.17% | 6,200 |
| Oct 14, 2025 | 883.00 | 893.00 | 826.00 | 852.00 | 852.00 | -5.96% | 18,600 |
| Oct 10, 2025 | 931.00 | 933.00 | 906.00 | 906.00 | 906.00 | -2.69% | 12,200 |
| Oct 9, 2025 | 920.00 | 943.00 | 911.00 | 931.00 | 931.00 | 1.20% | 22,100 |