BRANU Inc. (TYO:460A)
Japan
· Delayed Price · Currency is JPY 671.00
+18.00 (2.76%)
Last updated: Apr 28, 2026, 3:24 PM JST
BRANU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 661.00 | 678.00 | 660.00 | 671.00 | 671.00 | 2.76% | 8,900 |
| Apr 27, 2026 | 681.00 | 681.00 | 648.00 | 653.00 | 653.00 | -3.55% | 24,500 |
| Apr 24, 2026 | 665.00 | 680.00 | 665.00 | 677.00 | 677.00 | 1.96% | 8,200 |
| Apr 23, 2026 | 690.00 | 690.00 | 660.00 | 664.00 | 664.00 | -4.05% | 15,700 |
| Apr 22, 2026 | 704.00 | 704.00 | 687.00 | 692.00 | 692.00 | -3.08% | 8,400 |
| Apr 21, 2026 | 742.00 | 742.00 | 705.00 | 714.00 | 714.00 | -3.77% | 8,300 |
| Apr 20, 2026 | 773.00 | 773.00 | 733.00 | 742.00 | 742.00 | -3.01% | 10,800 |
| Apr 17, 2026 | 790.00 | 790.00 | 754.00 | 765.00 | 765.00 | -3.04% | 12,600 |
| Apr 16, 2026 | 792.00 | 824.00 | 789.00 | 789.00 | 789.00 | 0.51% | 31,900 |
| Apr 15, 2026 | 750.00 | 799.00 | 750.00 | 785.00 | 785.00 | 4.67% | 38,700 |
| Apr 14, 2026 | 714.00 | 758.00 | 714.00 | 750.00 | 750.00 | 3.31% | 38,200 |
| Apr 13, 2026 | 704.00 | 736.00 | 700.00 | 726.00 | 726.00 | 2.25% | 21,300 |
| Apr 10, 2026 | 727.00 | 742.00 | 701.00 | 710.00 | 710.00 | -1.66% | 17,900 |
| Apr 9, 2026 | 735.00 | 735.00 | 711.00 | 722.00 | 722.00 | -0.69% | 22,300 |
| Apr 8, 2026 | 729.00 | 739.00 | 714.00 | 727.00 | 727.00 | 0.97% | 22,600 |
| Apr 7, 2026 | 700.00 | 735.00 | 697.00 | 720.00 | 720.00 | 3.75% | 31,900 |
| Apr 6, 2026 | 694.00 | 699.00 | 685.00 | 694.00 | 694.00 | 1.46% | 9,800 |
| Apr 3, 2026 | 680.00 | 696.00 | 674.00 | 684.00 | 684.00 | 2.09% | 21,900 |
| Apr 2, 2026 | 668.00 | 696.00 | 667.00 | 670.00 | 670.00 | 0.75% | 21,900 |
| Apr 1, 2026 | 658.00 | 670.00 | 656.00 | 665.00 | 665.00 | 2.62% | 18,600 |
| Mar 31, 2026 | 650.00 | 662.00 | 630.00 | 648.00 | 648.00 | -1.22% | 24,300 |
| Mar 30, 2026 | 663.00 | 672.00 | 645.00 | 656.00 | 656.00 | -2.81% | 33,100 |
| Mar 27, 2026 | 675.00 | 689.00 | 668.00 | 675.00 | 675.00 | 0.90% | 33,600 |
| Mar 26, 2026 | 718.00 | 718.00 | 663.00 | 669.00 | 669.00 | -4.84% | 49,500 |
| Mar 25, 2026 | 707.00 | 730.00 | 700.00 | 703.00 | 703.00 | -1.54% | 29,500 |
| Mar 24, 2026 | 721.00 | 730.00 | 680.00 | 714.00 | 714.00 | -0.28% | 49,500 |
| Mar 23, 2026 | 726.00 | 726.00 | 678.00 | 716.00 | 716.00 | -4.15% | 37,200 |
| Mar 19, 2026 | 790.00 | 803.00 | 745.00 | 747.00 | 747.00 | -5.80% | 41,000 |
| Mar 18, 2026 | 811.00 | 826.00 | 762.00 | 793.00 | 793.00 | -11.99% | 178,900 |
| Mar 17, 2026 | 963.00 | 963.00 | 901.00 | 901.00 | 901.00 | -3.43% | 43,000 |
| Mar 16, 2026 | 930.00 | 949.00 | 918.00 | 933.00 | 933.00 | 0.97% | 18,000 |
| Mar 13, 2026 | 900.00 | 926.00 | 900.00 | 924.00 | 924.00 | 1.43% | 8,600 |
| Mar 12, 2026 | 924.00 | 930.00 | 900.00 | 911.00 | 911.00 | -1.73% | 11,600 |
| Mar 11, 2026 | 941.00 | 947.00 | 924.00 | 927.00 | 927.00 | -1.49% | 5,500 |
| Mar 10, 2026 | 927.00 | 956.00 | 908.00 | 941.00 | 941.00 | 4.91% | 18,600 |
| Mar 9, 2026 | 931.00 | 935.00 | 881.00 | 897.00 | 897.00 | -5.97% | 24,200 |
| Mar 6, 2026 | 931.00 | 964.00 | 931.00 | 954.00 | 954.00 | 0.74% | 13,600 |
| Mar 5, 2026 | 913.00 | 955.00 | 911.00 | 947.00 | 947.00 | 7.37% | 25,600 |
| Mar 4, 2026 | 927.00 | 957.00 | 842.00 | 882.00 | 882.00 | -5.57% | 164,500 |
| Mar 3, 2026 | 975.00 | 980.00 | 934.00 | 934.00 | 934.00 | -4.21% | 34,200 |
| Mar 2, 2026 | 984.00 | 994.00 | 968.00 | 975.00 | 975.00 | -1.22% | 19,900 |
| Feb 27, 2026 | 945.00 | 989.00 | 945.00 | 987.00 | 987.00 | 4.44% | 25,600 |
| Feb 26, 2026 | 926.00 | 974.00 | 926.00 | 945.00 | 945.00 | 1.18% | 18,500 |
| Feb 25, 2026 | 926.00 | 950.00 | 925.00 | 934.00 | 934.00 | 0.97% | 18,400 |
| Feb 24, 2026 | 961.00 | 961.00 | 925.00 | 925.00 | 925.00 | -2.84% | 32,600 |
| Feb 20, 2026 | 970.00 | 970.00 | 952.00 | 952.00 | 952.00 | -2.76% | 17,600 |
| Feb 19, 2026 | 949.00 | 981.00 | 948.00 | 979.00 | 979.00 | 3.49% | 19,100 |
| Feb 18, 2026 | 944.00 | 963.00 | 944.00 | 946.00 | 946.00 | 0.32% | 15,600 |
| Feb 17, 2026 | 948.00 | 975.00 | 938.00 | 943.00 | 943.00 | -1.36% | 67,900 |
| Feb 16, 2026 | 944.00 | 959.00 | 940.00 | 956.00 | 956.00 | 2.03% | 15,200 |
| Feb 13, 2026 | 978.00 | 978.00 | 932.00 | 937.00 | 937.00 | -4.19% | 34,400 |
| Feb 12, 2026 | 970.00 | 993.00 | 967.00 | 978.00 | 978.00 | 0.82% | 18,900 |
| Feb 10, 2026 | 953.00 | 978.00 | 942.00 | 970.00 | 970.00 | 1.89% | 23,000 |
| Feb 9, 2026 | 968.00 | 971.00 | 950.00 | 952.00 | 952.00 | 0.74% | 22,400 |
| Feb 6, 2026 | 939.00 | 960.00 | 925.00 | 945.00 | 945.00 | -0.21% | 26,100 |
| Feb 5, 2026 | 919.00 | 962.00 | 913.00 | 947.00 | 947.00 | 1.94% | 54,800 |
| Feb 4, 2026 | 993.00 | 993.00 | 929.00 | 929.00 | 929.00 | -6.45% | 103,300 |
| Feb 3, 2026 | 1,006.00 | 1,008.00 | 993.00 | 993.00 | 993.00 | 0.20% | 18,200 |
| Feb 2, 2026 | 1,020.00 | 1,036.00 | 989.00 | 991.00 | 991.00 | -1.69% | 58,600 |
| Jan 30, 2026 | 1,000.00 | 1,010.00 | 985.00 | 1,008.00 | 1,008.00 | -0.88% | 87,300 |
| Jan 29, 2026 | 1,007.00 | 1,018.00 | 970.00 | 1,017.00 | 1,017.00 | 2.21% | 42,200 |
| Jan 28, 2026 | 1,015.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | -1.78% | 36,400 |
| Jan 27, 2026 | 1,008.00 | 1,029.00 | 997.00 | 1,013.00 | 1,013.00 | 0.30% | 55,500 |
| Jan 26, 2026 | 1,011.00 | 1,027.00 | 995.00 | 1,010.00 | 1,010.00 | -1.66% | 39,600 |
| Jan 23, 2026 | 1,025.00 | 1,039.00 | 1,014.00 | 1,027.00 | 1,027.00 | 0.79% | 29,900 |
| Jan 22, 2026 | 1,009.00 | 1,047.00 | 995.00 | 1,019.00 | 1,019.00 | 1.19% | 63,800 |
| Jan 21, 2026 | 992.00 | 1,011.00 | 988.00 | 1,007.00 | 1,007.00 | 0.40% | 28,200 |
| Jan 20, 2026 | 992.00 | 1,016.00 | 982.00 | 1,003.00 | 1,003.00 | 1.01% | 42,700 |
| Jan 19, 2026 | 995.00 | 1,016.00 | 974.00 | 993.00 | 993.00 | -0.30% | 56,500 |
| Jan 16, 2026 | 1,010.00 | 1,011.00 | 980.00 | 996.00 | 996.00 | -2.26% | 54,300 |
| Jan 15, 2026 | 984.00 | 1,020.00 | 984.00 | 1,019.00 | 1,019.00 | 3.56% | 42,200 |
| Jan 14, 2026 | 1,048.00 | 1,084.00 | 971.00 | 984.00 | 984.00 | -4.93% | 142,500 |
| Jan 13, 2026 | 1,045.00 | 1,069.00 | 1,018.00 | 1,035.00 | 1,035.00 | - | 82,600 |
| Jan 9, 2026 | 1,021.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,035.00 | 2.48% | 45,300 |
| Jan 8, 2026 | 1,025.00 | 1,040.00 | 990.00 | 1,010.00 | 1,010.00 | -1.17% | 73,700 |
| Jan 7, 2026 | 1,042.00 | 1,052.00 | 1,010.00 | 1,022.00 | 1,022.00 | -3.49% | 82,800 |
| Jan 6, 2026 | 983.00 | 1,066.00 | 983.00 | 1,059.00 | 1,059.00 | 8.17% | 147,100 |
| Jan 5, 2026 | 963.00 | 990.00 | 926.00 | 979.00 | 979.00 | 2.41% | 107,000 |
| Dec 30, 2025 | 984.00 | 985.00 | 936.00 | 956.00 | 956.00 | -3.43% | 147,500 |
| Dec 29, 2025 | 998.00 | 1,028.00 | 986.00 | 990.00 | 990.00 | 0.71% | 126,900 |
| Dec 26, 2025 | 980.00 | 1,006.00 | 964.00 | 983.00 | 983.00 | 1.87% | 156,300 |
| Dec 25, 2025 | 952.00 | 966.00 | 928.00 | 965.00 | 965.00 | 0.21% | 136,300 |
| Dec 24, 2025 | 930.00 | 966.00 | 928.00 | 963.00 | 963.00 | 4.00% | 137,400 |
| Dec 23, 2025 | 937.00 | 945.00 | 913.00 | 926.00 | 926.00 | -0.22% | 181,700 |
| Dec 22, 2025 | 1,005.00 | 1,005.00 | 923.00 | 928.00 | 928.00 | -7.01% | 371,700 |
| Dec 19, 2025 | 1,020.00 | 1,026.00 | 993.00 | 998.00 | 998.00 | -2.82% | 136,400 |
| Dec 18, 2025 | 1,003.00 | 1,030.00 | 989.00 | 1,027.00 | 1,027.00 | 1.78% | 135,100 |
| Dec 17, 2025 | 1,014.00 | 1,014.00 | 980.00 | 1,009.00 | 1,009.00 | -0.49% | 188,800 |
| Dec 16, 2025 | 1,096.00 | 1,103.00 | 1,013.00 | 1,014.00 | 1,014.00 | -8.98% | 316,700 |
| Dec 15, 2025 | 1,032.00 | 1,162.00 | 1,032.00 | 1,114.00 | 1,114.00 | -12.42% | 997,300 |
| Dec 12, 2025 | 1,250.00 | 1,313.00 | 1,243.00 | 1,272.00 | 1,272.00 | 3.41% | 162,900 |
| Dec 11, 2025 | 1,244.00 | 1,292.00 | 1,213.00 | 1,230.00 | 1,230.00 | -0.40% | 103,400 |
| Dec 10, 2025 | 1,244.00 | 1,263.00 | 1,210.00 | 1,235.00 | 1,235.00 | -1.20% | 105,800 |
| Dec 9, 2025 | 1,234.00 | 1,289.00 | 1,221.00 | 1,250.00 | 1,250.00 | -3.40% | 236,300 |
| Dec 8, 2025 | 1,173.00 | 1,297.00 | 1,171.00 | 1,294.00 | 1,294.00 | 10.32% | 286,200 |
| Dec 5, 2025 | 1,242.00 | 1,263.00 | 1,165.00 | 1,173.00 | 1,173.00 | -6.01% | 351,700 |
| Dec 4, 2025 | 1,327.00 | 1,356.00 | 1,242.00 | 1,248.00 | 1,248.00 | -9.96% | 542,800 |
| Dec 3, 2025 | 1,488.00 | 1,559.00 | 1,327.00 | 1,386.00 | 1,386.00 | -10.58% | 1,307,500 |
| Dec 2, 2025 | 1,392.00 | 1,606.00 | 1,312.00 | 1,550.00 | 1,550.00 | 16.37% | 5,871,700 |