Skip to main content
Brother Industries, Ltd. (TYO:6448)
Japan flag Japan · Delayed Price · Currency is JPY
3,077.00
-58.00 (-1.85%)
At close: Dec 5, 2025

Brother Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,101.003,113.003,063.003,077.003,077.00-1.85%620,900
Dec 4, 20253,050.003,135.003,049.003,135.003,135.002.02%707,600
Dec 3, 20253,069.003,093.003,051.003,073.003,073.00-0.26%546,300
Dec 2, 20253,051.003,081.003,041.003,081.003,081.000.55%903,400
Dec 1, 20253,106.003,110.003,059.003,064.003,064.00-1.95%1,114,900
Nov 28, 20253,102.003,152.003,090.003,125.003,125.001.20%1,892,500
Nov 27, 20253,113.003,152.003,087.003,088.003,088.003.02%711,500
Nov 26, 20252,991.003,014.002,975.502,997.502,997.500.65%954,900
Nov 25, 20252,999.503,000.002,958.502,978.002,978.000.52%621,800
Nov 21, 20252,934.002,985.002,920.502,962.502,962.500.47%1,069,800
Nov 20, 20252,982.502,982.502,924.502,948.502,948.501.31%773,800
Nov 19, 20252,945.502,973.002,884.502,910.502,910.50-1.79%959,900
Nov 18, 20252,999.503,004.002,960.002,963.502,963.50-1.48%1,018,200
Nov 17, 20253,024.003,036.002,988.503,008.003,008.00-0.63%1,038,900
Nov 14, 20252,999.503,042.002,986.503,027.003,027.000.36%1,353,800
Nov 13, 20253,067.003,068.002,999.503,016.003,016.00-1.69%943,500
Nov 12, 20252,993.003,084.002,982.503,068.003,068.002.68%1,617,700
Nov 11, 20252,945.503,000.002,905.002,988.002,988.0012.95%2,572,900
Nov 10, 20252,637.502,647.002,616.502,645.502,645.501.28%634,400
Nov 7, 20252,613.502,638.502,591.502,612.002,612.000.27%654,400
Nov 6, 20252,625.002,645.502,597.002,605.002,605.00-0.42%626,300
Nov 5, 20252,651.502,666.002,565.002,616.002,616.00-1.78%998,500
Nov 4, 20252,613.002,699.002,612.502,663.502,663.501.29%731,600
Oct 31, 20252,639.002,646.502,611.002,629.502,629.500.02%917,500
Oct 30, 20252,613.002,636.502,591.502,629.002,629.000.77%2,424,200
Oct 29, 20252,640.502,655.002,602.502,609.002,609.00-1.16%549,600
Oct 28, 20252,720.002,720.002,639.502,639.502,639.50-2.96%811,600
Oct 27, 20252,700.002,731.002,687.502,720.002,720.001.44%703,100
Oct 24, 20252,655.002,683.002,655.002,681.502,681.501.02%575,700
Oct 23, 20252,617.502,662.502,598.002,654.502,654.500.45%724,900
Oct 22, 20252,591.502,650.502,583.502,642.502,642.501.97%879,000
Oct 21, 20252,600.002,605.502,582.502,591.502,591.50-0.13%506,300
Oct 20, 20252,603.002,607.002,583.002,595.002,595.000.46%625,400
Oct 17, 20252,591.502,600.002,573.502,583.002,583.00-0.33%774,600
Oct 16, 20252,553.502,591.502,553.502,591.502,591.501.91%930,100
Oct 15, 20252,500.002,552.002,500.002,543.002,543.002.25%925,200
Oct 14, 20252,497.502,527.002,473.002,487.002,487.00-2.14%1,155,600
Oct 10, 20252,560.002,562.502,518.502,541.502,541.50-1.95%1,271,600
Oct 9, 20252,570.502,597.502,564.002,592.002,592.001.05%800,600
Oct 8, 20252,564.002,592.002,542.002,565.002,565.000.04%874,200
Oct 7, 20252,512.502,564.002,510.002,564.002,564.001.42%893,200
Oct 6, 20252,540.502,552.002,512.002,528.002,528.002.29%1,017,300
Oct 3, 20252,460.502,485.502,455.002,471.502,471.500.65%844,400
Oct 2, 20252,437.002,469.002,424.002,455.502,455.500.78%989,300
Oct 1, 20252,479.002,489.502,436.502,436.502,436.50-1.69%1,252,800
Sep 30, 20252,487.502,511.002,478.502,478.502,478.50-0.66%933,600
Sep 29, 20252,540.002,551.502,495.002,495.002,495.00-3.29%816,900
Sep 26, 20252,581.002,602.502,572.502,580.002,530.000.04%1,128,300
Sep 25, 20252,583.502,599.002,566.502,579.002,529.02-0.04%958,200
Sep 24, 20252,591.502,598.002,567.502,580.002,530.00-0.94%1,005,300
Sep 22, 20252,575.002,626.502,575.002,604.502,554.032.54%800,300
Sep 19, 20252,605.002,625.002,540.002,540.002,490.78-2.38%1,789,300
Sep 18, 20252,609.002,623.002,588.002,602.002,551.570.35%848,300
Sep 17, 20252,619.002,633.002,593.002,593.002,542.75-1.35%960,000
Sep 16, 20252,635.002,657.002,618.002,628.502,577.56-0.02%883,100
Sep 12, 20252,620.502,642.502,615.002,629.002,578.050.84%955,200
Sep 11, 20252,600.502,618.502,592.002,607.002,556.480.19%466,400
Sep 10, 20252,612.502,622.002,591.502,602.002,551.57-0.80%481,800
Sep 9, 20252,659.002,670.502,623.002,623.002,572.17-1.35%646,200
Sep 8, 20252,653.002,659.002,630.002,659.002,607.471.68%671,000
Sep 5, 20252,593.002,627.502,591.002,615.002,564.321.20%803,100
Sep 4, 20252,579.502,587.002,562.502,584.002,533.920.12%727,000
Sep 3, 20252,535.002,585.002,535.002,581.002,530.981.61%1,122,600
Sep 2, 20252,526.502,561.002,526.502,540.002,490.780.67%719,600
Sep 1, 20252,501.502,530.502,499.002,523.002,474.100.60%688,800
Aug 29, 20252,510.002,523.002,497.502,508.002,459.40-0.16%628,700
Aug 28, 20252,505.002,523.002,504.502,512.002,463.32-0.34%655,900
Aug 27, 20252,513.002,523.002,502.502,520.502,471.65-0.30%763,100
Aug 26, 20252,545.002,551.002,514.502,528.002,479.01-1.04%714,500
Aug 25, 20252,557.502,593.002,549.502,554.502,504.990.08%527,100
Aug 22, 20252,539.502,579.502,525.002,552.502,503.031.17%723,200
Aug 21, 20252,539.002,547.002,517.002,523.002,474.10-0.30%549,900
Aug 20, 20252,543.502,549.002,522.502,530.502,481.46-0.90%557,300
Aug 19, 20252,564.502,579.502,552.002,553.502,504.01-0.08%526,600
Aug 18, 20252,522.002,572.002,520.502,555.502,505.971.31%619,600
Aug 15, 20252,540.002,551.002,522.502,522.502,473.61-0.61%557,000
Aug 14, 20252,566.502,583.002,538.002,538.002,488.81-1.97%585,100
Aug 13, 20252,598.002,614.002,575.002,589.002,538.831.09%645,600
Aug 12, 20252,578.502,598.002,557.502,561.002,511.370.37%701,200
Aug 8, 20252,505.502,560.502,486.002,551.502,502.052.76%1,047,200
Aug 7, 20252,526.502,529.502,472.002,483.002,434.88-3.63%1,240,800
Aug 6, 20252,568.502,582.502,550.002,576.502,526.570.31%955,500
Aug 5, 20252,589.502,616.502,568.502,568.502,518.72-0.35%814,300
Aug 4, 20252,570.002,580.502,552.002,577.502,527.55-1.73%763,900
Aug 1, 20252,587.002,628.002,581.002,623.002,572.171.77%623,600
Jul 31, 20252,543.002,577.502,537.502,577.502,527.551.36%1,554,000
Jul 30, 20252,510.002,558.002,509.002,543.002,493.720.57%622,100
Jul 29, 20252,509.002,534.002,501.002,528.502,479.50-0.18%511,200
Jul 28, 20252,511.502,542.002,510.502,533.002,483.910.76%460,700
Jul 25, 20252,560.002,561.002,513.502,514.002,465.28-2.27%541,300
Jul 24, 20252,589.002,596.502,558.502,572.502,522.65-0.08%712,000
Jul 23, 20252,510.002,597.002,501.002,574.502,524.614.15%940,500
Jul 22, 20252,499.002,524.502,466.502,472.002,424.09-1.28%485,300
Jul 18, 20252,525.002,527.502,499.002,504.002,455.47-0.89%585,100
Jul 17, 20252,500.002,527.502,497.002,526.502,477.540.66%667,600
Jul 16, 20252,510.002,528.502,496.002,510.002,461.36-0.57%685,400
Jul 15, 20252,508.002,527.002,491.002,524.502,475.580.62%645,300
Jul 14, 20252,494.002,521.502,494.002,509.002,460.380.52%556,900
Jul 11, 20252,500.002,518.002,487.502,496.002,447.630.46%768,400
Jul 10, 20252,502.502,509.002,460.502,484.502,436.35-2.03%1,352,800