Brangista Inc. (TYO:6176)
Japan
· Delayed Price · Currency is JPY 962.00
-40.00 (-3.99%)
At close: Mar 9, 2026
Brangista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 982.00 | 987.00 | 940.00 | 962.00 | 962.00 | -3.99% | 300,400 |
| Mar 6, 2026 | 974.00 | 1,018.00 | 974.00 | 1,002.00 | 1,002.00 | 2.87% | 367,000 |
| Mar 5, 2026 | 933.00 | 990.00 | 930.00 | 974.00 | 974.00 | 6.10% | 602,200 |
| Mar 4, 2026 | 970.00 | 976.00 | 881.00 | 918.00 | 918.00 | 2.11% | 1,348,000 |
| Mar 3, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 20.03% | 29,800 |
| Mar 2, 2026 | 761.00 | 761.00 | 743.00 | 749.00 | 749.00 | -3.10% | 151,700 |
| Feb 27, 2026 | 760.00 | 773.00 | 756.00 | 773.00 | 773.00 | 2.79% | 32,700 |
| Feb 26, 2026 | 769.00 | 769.00 | 749.00 | 752.00 | 752.00 | -1.44% | 53,800 |
| Feb 25, 2026 | 757.00 | 774.00 | 755.00 | 763.00 | 763.00 | 1.06% | 63,400 |
| Feb 24, 2026 | 734.00 | 762.00 | 732.00 | 755.00 | 755.00 | 3.28% | 63,400 |
| Feb 20, 2026 | 745.00 | 759.00 | 720.00 | 731.00 | 731.00 | -1.88% | 128,000 |
| Feb 19, 2026 | 731.00 | 749.00 | 730.00 | 745.00 | 745.00 | 2.76% | 93,500 |
| Feb 18, 2026 | 729.00 | 736.00 | 723.00 | 725.00 | 725.00 | -0.28% | 33,000 |
| Feb 17, 2026 | 716.00 | 731.00 | 716.00 | 727.00 | 727.00 | 2.11% | 66,800 |
| Feb 16, 2026 | 715.00 | 725.00 | 674.00 | 712.00 | 712.00 | -2.47% | 324,200 |
| Feb 13, 2026 | 727.00 | 736.00 | 711.00 | 730.00 | 730.00 | 0.41% | 82,600 |
| Feb 12, 2026 | 730.00 | 735.00 | 720.00 | 727.00 | 727.00 | -0.27% | 76,100 |
| Feb 10, 2026 | 708.00 | 729.00 | 701.00 | 729.00 | 729.00 | 2.97% | 101,800 |
| Feb 9, 2026 | 709.00 | 710.00 | 702.00 | 708.00 | 708.00 | 0.14% | 48,700 |
| Feb 6, 2026 | 707.00 | 710.00 | 699.00 | 707.00 | 707.00 | -0.14% | 55,400 |
| Feb 5, 2026 | 708.00 | 714.00 | 698.00 | 708.00 | 708.00 | - | 76,600 |
| Feb 4, 2026 | 704.00 | 710.00 | 700.00 | 708.00 | 708.00 | 0.43% | 52,400 |
| Feb 3, 2026 | 706.00 | 710.00 | 699.00 | 705.00 | 705.00 | 0.14% | 49,100 |
| Feb 2, 2026 | 711.00 | 713.00 | 702.00 | 704.00 | 704.00 | -0.98% | 32,600 |
| Jan 30, 2026 | 705.00 | 713.00 | 705.00 | 711.00 | 711.00 | 0.14% | 17,300 |
| Jan 29, 2026 | 705.00 | 712.00 | 704.00 | 710.00 | 710.00 | 0.28% | 22,200 |
| Jan 28, 2026 | 712.00 | 713.00 | 705.00 | 708.00 | 708.00 | -0.28% | 17,100 |
| Jan 27, 2026 | 707.00 | 717.00 | 705.00 | 710.00 | 710.00 | 0.28% | 17,200 |
| Jan 26, 2026 | 702.00 | 711.00 | 702.00 | 708.00 | 708.00 | 1.14% | 28,800 |
| Jan 23, 2026 | 704.00 | 708.00 | 698.00 | 700.00 | 700.00 | -0.99% | 32,100 |
| Jan 22, 2026 | 703.00 | 714.00 | 699.00 | 707.00 | 707.00 | 1.29% | 24,200 |
| Jan 21, 2026 | 699.00 | 700.00 | 692.00 | 698.00 | 698.00 | -0.71% | 27,800 |
| Jan 20, 2026 | 709.00 | 710.00 | 700.00 | 703.00 | 703.00 | -0.28% | 24,200 |
| Jan 19, 2026 | 706.00 | 707.00 | 702.00 | 705.00 | 705.00 | - | 11,000 |
| Jan 16, 2026 | 717.00 | 717.00 | 699.00 | 705.00 | 705.00 | -1.12% | 19,200 |
| Jan 15, 2026 | 701.00 | 713.00 | 701.00 | 713.00 | 713.00 | 2.15% | 14,400 |
| Jan 14, 2026 | 703.00 | 708.00 | 698.00 | 698.00 | 698.00 | - | 22,500 |
| Jan 13, 2026 | 710.00 | 714.00 | 697.00 | 698.00 | 698.00 | -1.69% | 49,900 |
| Jan 9, 2026 | 709.00 | 716.00 | 708.00 | 710.00 | 710.00 | 0.71% | 12,000 |
| Jan 8, 2026 | 716.00 | 717.00 | 703.00 | 705.00 | 705.00 | -0.70% | 26,300 |
| Jan 7, 2026 | 715.00 | 720.00 | 706.00 | 710.00 | 710.00 | -0.70% | 29,200 |
| Jan 6, 2026 | 708.00 | 718.00 | 705.00 | 715.00 | 715.00 | 1.85% | 36,200 |
| Jan 5, 2026 | 709.00 | 711.00 | 699.00 | 702.00 | 702.00 | 0.43% | 26,300 |
| Dec 30, 2025 | 708.00 | 711.00 | 699.00 | 699.00 | 699.00 | -1.83% | 15,500 |
| Dec 29, 2025 | 715.00 | 717.00 | 704.00 | 712.00 | 712.00 | 0.56% | 37,600 |
| Dec 26, 2025 | 704.00 | 712.00 | 703.00 | 708.00 | 708.00 | -0.42% | 33,400 |
| Dec 25, 2025 | 690.00 | 711.00 | 676.00 | 711.00 | 711.00 | 2.89% | 91,500 |
| Dec 24, 2025 | 689.00 | 700.00 | 675.00 | 691.00 | 691.00 | 0.88% | 155,100 |
| Dec 23, 2025 | 692.00 | 703.00 | 680.00 | 685.00 | 685.00 | -0.72% | 73,900 |
| Dec 22, 2025 | 710.00 | 711.00 | 688.00 | 690.00 | 690.00 | -2.82% | 36,600 |
| Dec 19, 2025 | 702.00 | 720.00 | 702.00 | 710.00 | 710.00 | 1.14% | 36,000 |
| Dec 18, 2025 | 684.00 | 706.00 | 680.00 | 702.00 | 702.00 | 3.54% | 50,300 |
| Dec 17, 2025 | 694.00 | 694.00 | 676.00 | 678.00 | 678.00 | -2.02% | 61,600 |
| Dec 16, 2025 | 710.00 | 710.00 | 686.00 | 692.00 | 692.00 | -3.22% | 79,300 |
| Dec 15, 2025 | 722.00 | 722.00 | 708.00 | 715.00 | 715.00 | -0.56% | 37,100 |
| Dec 12, 2025 | 737.00 | 744.00 | 713.00 | 719.00 | 719.00 | -4.13% | 81,000 |
| Dec 11, 2025 | 780.00 | 782.00 | 739.00 | 750.00 | 750.00 | -3.23% | 74,100 |
| Dec 10, 2025 | 773.00 | 780.00 | 770.00 | 775.00 | 775.00 | -0.64% | 28,100 |
| Dec 9, 2025 | 763.00 | 784.00 | 760.00 | 780.00 | 780.00 | 2.63% | 28,800 |
| Dec 8, 2025 | 785.00 | 785.00 | 735.00 | 760.00 | 760.00 | -3.92% | 120,100 |
| Dec 5, 2025 | 798.00 | 798.00 | 780.00 | 791.00 | 791.00 | -1.13% | 31,800 |
| Dec 4, 2025 | 788.00 | 800.00 | 783.00 | 800.00 | 800.00 | 1.27% | 13,500 |
| Dec 3, 2025 | 791.00 | 798.00 | 789.00 | 790.00 | 790.00 | -0.63% | 18,300 |
| Dec 2, 2025 | 799.00 | 806.00 | 789.00 | 795.00 | 795.00 | - | 27,500 |
| Dec 1, 2025 | 798.00 | 800.00 | 793.00 | 795.00 | 795.00 | -0.38% | 27,100 |
| Nov 28, 2025 | 799.00 | 805.00 | 798.00 | 798.00 | 798.00 | 0.50% | 18,000 |
| Nov 27, 2025 | 788.00 | 797.00 | 788.00 | 794.00 | 794.00 | -0.25% | 13,400 |
| Nov 26, 2025 | 808.00 | 808.00 | 791.00 | 796.00 | 796.00 | -0.38% | 19,300 |
| Nov 25, 2025 | 820.00 | 821.00 | 793.00 | 799.00 | 799.00 | -2.68% | 48,300 |
| Nov 21, 2025 | 811.00 | 831.00 | 809.00 | 821.00 | 821.00 | -0.36% | 75,600 |
| Nov 20, 2025 | 838.00 | 856.00 | 821.00 | 824.00 | 824.00 | -0.12% | 95,800 |
| Nov 19, 2025 | 823.00 | 832.00 | 810.00 | 825.00 | 825.00 | 1.23% | 66,700 |
| Nov 18, 2025 | 806.00 | 830.00 | 797.00 | 815.00 | 815.00 | 0.74% | 140,300 |
| Nov 17, 2025 | 780.00 | 816.00 | 760.00 | 809.00 | 809.00 | 1.76% | 164,200 |
| Nov 14, 2025 | 803.00 | 808.00 | 781.00 | 795.00 | 795.00 | -0.50% | 75,300 |
| Nov 13, 2025 | 805.00 | 810.00 | 794.00 | 799.00 | 799.00 | 0.25% | 30,900 |
| Nov 12, 2025 | 779.00 | 797.00 | 777.00 | 797.00 | 797.00 | 2.84% | 24,500 |
| Nov 11, 2025 | 778.00 | 785.00 | 768.00 | 775.00 | 775.00 | -0.39% | 18,800 |
| Nov 10, 2025 | 779.00 | 787.00 | 775.00 | 778.00 | 778.00 | -0.26% | 19,900 |
| Nov 7, 2025 | 779.00 | 782.00 | 770.00 | 780.00 | 780.00 | 0.65% | 9,200 |
| Nov 6, 2025 | 770.00 | 785.00 | 770.00 | 775.00 | 775.00 | 0.65% | 22,600 |
| Nov 5, 2025 | 778.00 | 778.00 | 756.00 | 770.00 | 770.00 | -0.52% | 27,900 |
| Nov 4, 2025 | 780.00 | 780.00 | 761.00 | 774.00 | 774.00 | -0.13% | 39,600 |
| Oct 31, 2025 | 770.00 | 780.00 | 763.00 | 775.00 | 775.00 | 1.31% | 51,900 |
| Oct 30, 2025 | 765.00 | 775.00 | 756.00 | 765.00 | 765.00 | -0.65% | 54,200 |
| Oct 29, 2025 | 757.00 | 787.00 | 746.00 | 770.00 | 770.00 | 3.22% | 104,400 |
| Oct 28, 2025 | 754.00 | 756.00 | 745.00 | 746.00 | 746.00 | -1.45% | 29,300 |
| Oct 27, 2025 | 764.00 | 772.00 | 751.00 | 757.00 | 757.00 | -0.92% | 26,500 |
| Oct 24, 2025 | 777.00 | 777.00 | 760.00 | 764.00 | 764.00 | -0.26% | 16,600 |
| Oct 23, 2025 | 772.00 | 776.00 | 761.00 | 766.00 | 766.00 | -0.91% | 35,600 |
| Oct 22, 2025 | 757.00 | 780.00 | 757.00 | 773.00 | 773.00 | 1.98% | 38,800 |
| Oct 21, 2025 | 765.00 | 771.00 | 756.00 | 758.00 | 758.00 | -1.56% | 24,600 |
| Oct 20, 2025 | 757.00 | 771.00 | 748.00 | 770.00 | 770.00 | 3.08% | 46,400 |
| Oct 17, 2025 | 762.00 | 762.00 | 742.00 | 747.00 | 747.00 | -1.71% | 50,200 |
| Oct 16, 2025 | 761.00 | 775.00 | 753.00 | 760.00 | 760.00 | -0.78% | 32,700 |
| Oct 15, 2025 | 770.00 | 776.00 | 764.00 | 766.00 | 766.00 | 1.46% | 27,800 |
| Oct 14, 2025 | 759.00 | 762.00 | 745.00 | 755.00 | 755.00 | -2.45% | 84,700 |
| Oct 10, 2025 | 769.00 | 803.00 | 749.00 | 774.00 | 774.00 | 1.98% | 130,700 |
| Oct 9, 2025 | 761.00 | 761.00 | 750.00 | 759.00 | 759.00 | 0.93% | 34,400 |
| Oct 8, 2025 | 753.00 | 764.00 | 740.00 | 752.00 | 752.00 | - | 44,300 |