Brangista Inc. (TYO:6176)
Japan
· Delayed Price · Currency is JPY 900.00
+19.00 (2.16%)
Apr 28, 2026, 3:30 PM JST
Brangista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 881.00 | 904.00 | 881.00 | 900.00 | 900.00 | 2.16% | 46,100 |
| Apr 27, 2026 | 889.00 | 893.00 | 881.00 | 881.00 | 881.00 | -0.11% | 31,200 |
| Apr 24, 2026 | 879.00 | 884.00 | 875.00 | 882.00 | 882.00 | -0.34% | 29,200 |
| Apr 23, 2026 | 912.00 | 916.00 | 880.00 | 885.00 | 885.00 | -2.96% | 62,800 |
| Apr 22, 2026 | 904.00 | 920.00 | 901.00 | 912.00 | 912.00 | 0.88% | 58,000 |
| Apr 21, 2026 | 911.00 | 912.00 | 901.00 | 904.00 | 904.00 | - | 26,000 |
| Apr 20, 2026 | 914.00 | 915.00 | 901.00 | 904.00 | 904.00 | -0.99% | 42,500 |
| Apr 17, 2026 | 914.00 | 919.00 | 904.00 | 913.00 | 913.00 | 0.44% | 43,000 |
| Apr 16, 2026 | 910.00 | 925.00 | 904.00 | 909.00 | 909.00 | 1.22% | 73,200 |
| Apr 15, 2026 | 897.00 | 915.00 | 895.00 | 898.00 | 898.00 | 1.13% | 71,500 |
| Apr 14, 2026 | 905.00 | 906.00 | 886.00 | 888.00 | 888.00 | -0.22% | 41,000 |
| Apr 13, 2026 | 885.00 | 901.00 | 879.00 | 890.00 | 890.00 | 1.02% | 92,800 |
| Apr 10, 2026 | 914.00 | 918.00 | 881.00 | 881.00 | 881.00 | -3.72% | 83,600 |
| Apr 9, 2026 | 893.00 | 915.00 | 890.00 | 915.00 | 915.00 | 3.39% | 134,000 |
| Apr 8, 2026 | 863.00 | 899.00 | 863.00 | 885.00 | 885.00 | 3.51% | 120,700 |
| Apr 7, 2026 | 842.00 | 856.00 | 835.00 | 855.00 | 855.00 | 1.79% | 57,100 |
| Apr 6, 2026 | 848.00 | 848.00 | 835.00 | 840.00 | 840.00 | 0.60% | 81,000 |
| Apr 3, 2026 | 835.00 | 846.00 | 831.00 | 835.00 | 835.00 | - | 83,700 |
| Apr 2, 2026 | 842.00 | 857.00 | 830.00 | 835.00 | 835.00 | -0.83% | 112,900 |
| Apr 1, 2026 | 849.00 | 854.00 | 840.00 | 842.00 | 842.00 | 1.45% | 88,700 |
| Mar 31, 2026 | 820.00 | 847.00 | 819.00 | 830.00 | 830.00 | 0.73% | 91,000 |
| Mar 30, 2026 | 843.00 | 844.00 | 812.00 | 824.00 | 824.00 | -7.42% | 172,800 |
| Mar 27, 2026 | 879.00 | 896.00 | 873.00 | 890.00 | 865.00 | 0.11% | 200,500 |
| Mar 26, 2026 | 922.00 | 926.00 | 885.00 | 889.00 | 864.03 | -2.09% | 190,000 |
| Mar 25, 2026 | 919.00 | 920.00 | 908.00 | 908.00 | 882.49 | 0.22% | 133,500 |
| Mar 24, 2026 | 915.00 | 917.00 | 893.00 | 906.00 | 880.55 | 1.00% | 120,000 |
| Mar 23, 2026 | 913.00 | 913.00 | 892.00 | 897.00 | 871.80 | -3.34% | 128,700 |
| Mar 19, 2026 | 938.00 | 938.00 | 917.00 | 928.00 | 901.93 | -1.80% | 98,200 |
| Mar 18, 2026 | 935.00 | 951.00 | 929.00 | 945.00 | 918.46 | 2.05% | 136,000 |
| Mar 17, 2026 | 947.00 | 954.00 | 925.00 | 926.00 | 899.99 | -0.75% | 82,000 |
| Mar 16, 2026 | 936.00 | 944.00 | 930.00 | 933.00 | 906.79 | -1.27% | 119,800 |
| Mar 13, 2026 | 945.00 | 957.00 | 930.00 | 945.00 | 918.46 | -0.63% | 210,200 |
| Mar 12, 2026 | 982.00 | 997.00 | 936.00 | 951.00 | 924.29 | -2.26% | 299,800 |
| Mar 11, 2026 | 977.00 | 984.00 | 965.00 | 973.00 | 945.67 | 0.93% | 146,700 |
| Mar 10, 2026 | 973.00 | 988.00 | 951.00 | 964.00 | 936.92 | 0.21% | 150,200 |
| Mar 9, 2026 | 982.00 | 987.00 | 940.00 | 962.00 | 934.98 | -3.99% | 300,400 |
| Mar 6, 2026 | 974.00 | 1,018.00 | 974.00 | 1,002.00 | 973.85 | 2.87% | 367,000 |
| Mar 5, 2026 | 933.00 | 990.00 | 930.00 | 974.00 | 946.64 | 6.10% | 602,200 |
| Mar 4, 2026 | 970.00 | 976.00 | 881.00 | 918.00 | 892.21 | 2.11% | 1,348,000 |
| Mar 3, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 873.75 | 20.03% | 29,800 |
| Mar 2, 2026 | 761.00 | 761.00 | 743.00 | 749.00 | 727.96 | -3.10% | 151,700 |
| Feb 27, 2026 | 760.00 | 773.00 | 756.00 | 773.00 | 751.29 | 2.79% | 32,700 |
| Feb 26, 2026 | 769.00 | 769.00 | 749.00 | 752.00 | 730.88 | -1.44% | 53,800 |
| Feb 25, 2026 | 757.00 | 774.00 | 755.00 | 763.00 | 741.57 | 1.06% | 63,400 |
| Feb 24, 2026 | 734.00 | 762.00 | 732.00 | 755.00 | 733.79 | 3.28% | 63,400 |
| Feb 20, 2026 | 745.00 | 759.00 | 720.00 | 731.00 | 710.47 | -1.88% | 128,000 |
| Feb 19, 2026 | 731.00 | 749.00 | 730.00 | 745.00 | 724.07 | 2.76% | 93,500 |
| Feb 18, 2026 | 729.00 | 736.00 | 723.00 | 725.00 | 704.63 | -0.28% | 33,000 |
| Feb 17, 2026 | 716.00 | 731.00 | 716.00 | 727.00 | 706.58 | 2.11% | 66,800 |
| Feb 16, 2026 | 715.00 | 725.00 | 674.00 | 712.00 | 692.00 | -2.47% | 324,200 |
| Feb 13, 2026 | 727.00 | 736.00 | 711.00 | 730.00 | 709.49 | 0.41% | 82,600 |
| Feb 12, 2026 | 730.00 | 735.00 | 720.00 | 727.00 | 706.58 | -0.27% | 76,100 |
| Feb 10, 2026 | 708.00 | 729.00 | 701.00 | 729.00 | 708.52 | 2.97% | 101,800 |
| Feb 9, 2026 | 709.00 | 710.00 | 702.00 | 708.00 | 688.11 | 0.14% | 48,700 |
| Feb 6, 2026 | 707.00 | 710.00 | 699.00 | 707.00 | 687.14 | -0.14% | 55,400 |
| Feb 5, 2026 | 708.00 | 714.00 | 698.00 | 708.00 | 688.11 | - | 76,600 |
| Feb 4, 2026 | 704.00 | 710.00 | 700.00 | 708.00 | 688.11 | 0.43% | 52,400 |
| Feb 3, 2026 | 706.00 | 710.00 | 699.00 | 705.00 | 685.20 | 0.14% | 49,100 |
| Feb 2, 2026 | 711.00 | 713.00 | 702.00 | 704.00 | 684.22 | -0.98% | 32,600 |
| Jan 30, 2026 | 705.00 | 713.00 | 705.00 | 711.00 | 691.03 | 0.14% | 17,300 |
| Jan 29, 2026 | 705.00 | 712.00 | 704.00 | 710.00 | 690.06 | 0.28% | 22,200 |
| Jan 28, 2026 | 712.00 | 713.00 | 705.00 | 708.00 | 688.11 | -0.28% | 17,100 |
| Jan 27, 2026 | 707.00 | 717.00 | 705.00 | 710.00 | 690.06 | 0.28% | 17,200 |
| Jan 26, 2026 | 702.00 | 711.00 | 702.00 | 708.00 | 688.11 | 1.14% | 28,800 |
| Jan 23, 2026 | 704.00 | 708.00 | 698.00 | 700.00 | 680.34 | -0.99% | 32,100 |
| Jan 22, 2026 | 703.00 | 714.00 | 699.00 | 707.00 | 687.14 | 1.29% | 24,200 |
| Jan 21, 2026 | 699.00 | 700.00 | 692.00 | 698.00 | 678.39 | -0.71% | 27,800 |
| Jan 20, 2026 | 709.00 | 710.00 | 700.00 | 703.00 | 683.25 | -0.28% | 24,200 |
| Jan 19, 2026 | 706.00 | 707.00 | 702.00 | 705.00 | 685.20 | - | 11,000 |
| Jan 16, 2026 | 717.00 | 717.00 | 699.00 | 705.00 | 685.20 | -1.12% | 19,200 |
| Jan 15, 2026 | 701.00 | 713.00 | 701.00 | 713.00 | 692.97 | 2.15% | 14,400 |
| Jan 14, 2026 | 703.00 | 708.00 | 698.00 | 698.00 | 678.39 | - | 22,500 |
| Jan 13, 2026 | 710.00 | 714.00 | 697.00 | 698.00 | 678.39 | -1.69% | 49,900 |
| Jan 9, 2026 | 709.00 | 716.00 | 708.00 | 710.00 | 690.06 | 0.71% | 12,000 |
| Jan 8, 2026 | 716.00 | 717.00 | 703.00 | 705.00 | 685.20 | -0.70% | 26,300 |
| Jan 7, 2026 | 715.00 | 720.00 | 706.00 | 710.00 | 690.06 | -0.70% | 29,200 |
| Jan 6, 2026 | 708.00 | 718.00 | 705.00 | 715.00 | 694.92 | 1.85% | 36,200 |
| Jan 5, 2026 | 709.00 | 711.00 | 699.00 | 702.00 | 682.28 | 0.43% | 26,300 |
| Dec 30, 2025 | 708.00 | 711.00 | 699.00 | 699.00 | 679.37 | -1.83% | 15,500 |
| Dec 29, 2025 | 715.00 | 717.00 | 704.00 | 712.00 | 692.00 | 0.56% | 37,600 |
| Dec 26, 2025 | 704.00 | 712.00 | 703.00 | 708.00 | 688.11 | -0.42% | 33,400 |
| Dec 25, 2025 | 690.00 | 711.00 | 676.00 | 711.00 | 691.03 | 2.89% | 91,500 |
| Dec 24, 2025 | 689.00 | 700.00 | 675.00 | 691.00 | 671.59 | 0.88% | 155,100 |
| Dec 23, 2025 | 692.00 | 703.00 | 680.00 | 685.00 | 665.76 | -0.72% | 73,900 |
| Dec 22, 2025 | 710.00 | 711.00 | 688.00 | 690.00 | 670.62 | -2.82% | 36,600 |
| Dec 19, 2025 | 702.00 | 720.00 | 702.00 | 710.00 | 690.06 | 1.14% | 36,000 |
| Dec 18, 2025 | 684.00 | 706.00 | 680.00 | 702.00 | 682.28 | 3.54% | 50,300 |
| Dec 17, 2025 | 694.00 | 694.00 | 676.00 | 678.00 | 658.96 | -2.02% | 61,600 |
| Dec 16, 2025 | 710.00 | 710.00 | 686.00 | 692.00 | 672.56 | -3.22% | 79,300 |
| Dec 15, 2025 | 722.00 | 722.00 | 708.00 | 715.00 | 694.92 | -0.56% | 37,100 |
| Dec 12, 2025 | 737.00 | 744.00 | 713.00 | 719.00 | 698.80 | -4.13% | 81,000 |
| Dec 11, 2025 | 780.00 | 782.00 | 739.00 | 750.00 | 728.93 | -3.23% | 74,100 |
| Dec 10, 2025 | 773.00 | 780.00 | 770.00 | 775.00 | 753.23 | -0.64% | 28,100 |
| Dec 9, 2025 | 763.00 | 784.00 | 760.00 | 780.00 | 758.09 | 2.63% | 28,800 |
| Dec 8, 2025 | 785.00 | 785.00 | 735.00 | 760.00 | 738.65 | -3.92% | 120,100 |
| Dec 5, 2025 | 798.00 | 798.00 | 780.00 | 791.00 | 768.78 | -1.13% | 31,800 |
| Dec 4, 2025 | 788.00 | 800.00 | 783.00 | 800.00 | 777.53 | 1.27% | 13,500 |
| Dec 3, 2025 | 791.00 | 798.00 | 789.00 | 790.00 | 767.81 | -0.63% | 18,300 |
| Dec 2, 2025 | 799.00 | 806.00 | 789.00 | 795.00 | 772.67 | - | 27,500 |
| Dec 1, 2025 | 798.00 | 800.00 | 793.00 | 795.00 | 772.67 | -0.38% | 27,100 |