Branding Technology Inc. (TYO:7067)
Japan
· Delayed Price · Currency is JPY 913.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Branding Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 917.00 | 920.00 | 910.00 | 913.00 | 913.00 | -0.44% | 400 |
| Apr 27, 2026 | 927.00 | 927.00 | 917.00 | 917.00 | 917.00 | -1.29% | 800 |
| Apr 24, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 1.64% | 1,200 |
| Apr 23, 2026 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | - | 300 |
| Apr 22, 2026 | 929.00 | 929.00 | 914.00 | 914.00 | 914.00 | -1.61% | 500 |
| Apr 21, 2026 | 907.00 | 929.00 | 906.00 | 929.00 | 929.00 | 2.43% | 2,400 |
| Apr 20, 2026 | 918.00 | 918.00 | 906.00 | 907.00 | 907.00 | -1.52% | 700 |
| Apr 17, 2026 | 921.00 | 921.00 | 904.00 | 921.00 | 921.00 | - | 1,200 |
| Apr 16, 2026 | 975.00 | 975.00 | 920.00 | 921.00 | 921.00 | -5.54% | 7,000 |
| Apr 15, 2026 | 989.00 | 989.00 | 974.00 | 975.00 | 975.00 | -1.42% | 1,000 |
| Apr 14, 2026 | 991.00 | 991.00 | 989.00 | 989.00 | 989.00 | -1.30% | 1,500 |
| Apr 13, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1.21% | 200 |
| Apr 10, 2026 | 997.00 | 1,001.00 | 990.00 | 990.00 | 990.00 | -3.60% | 400 |
| Apr 8, 2026 | 999.00 | 1,027.00 | 999.00 | 1,027.00 | 1,027.00 | -0.19% | 400 |
| Apr 7, 2026 | 1,010.00 | 1,029.00 | 987.00 | 1,029.00 | 1,029.00 | 1.88% | 700 |
| Apr 6, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.40% | 100 |
| Apr 2, 2026 | 1,006.00 | 1,006.00 | 991.00 | 1,006.00 | 1,006.00 | -0.40% | 400 |
| Apr 1, 2026 | 984.00 | 1,010.00 | 984.00 | 1,010.00 | 1,010.00 | 1.81% | 1,300 |
| Mar 31, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - | 400 |
| Mar 30, 2026 | 977.00 | 992.00 | 977.00 | 992.00 | 992.00 | -0.70% | 400 |
| Mar 27, 2026 | 975.00 | 1,040.00 | 975.00 | 999.00 | 989.00 | 2.46% | 1,500 |
| Mar 26, 2026 | 979.00 | 990.00 | 966.00 | 975.00 | 965.24 | -1.52% | 1,100 |
| Mar 25, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 980.09 | - | 100 |
| Mar 24, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 980.09 | -1.00% | 200 |
| Mar 23, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 989.99 | -0.10% | 100 |
| Mar 19, 2026 | 1,019.00 | 1,019.00 | 1,001.00 | 1,001.00 | 990.98 | 0.10% | 200 |
| Mar 18, 2026 | 1,005.00 | 1,008.00 | 1,000.00 | 1,000.00 | 989.99 | 1.01% | 5,000 |
| Mar 16, 2026 | 975.00 | 990.00 | 975.00 | 990.00 | 980.09 | 2.38% | 400 |
| Mar 13, 2026 | 975.00 | 982.00 | 959.00 | 967.00 | 957.32 | -1.63% | 1,500 |
| Mar 12, 2026 | 977.00 | 983.00 | 968.00 | 983.00 | 973.16 | 0.10% | 400 |
| Mar 11, 2026 | 980.00 | 982.00 | 968.00 | 982.00 | 972.17 | - | 400 |
| Mar 10, 2026 | 982.00 | 982.00 | 967.00 | 982.00 | 972.17 | - | 1,100 |
| Mar 9, 2026 | 976.00 | 982.00 | 947.00 | 982.00 | 972.17 | -0.61% | 2,200 |
| Mar 6, 2026 | 974.00 | 1,000.00 | 963.00 | 988.00 | 978.11 | 2.07% | 1,800 |
| Mar 5, 2026 | 984.00 | 997.00 | 950.00 | 968.00 | 958.31 | -1.53% | 2,800 |
| Mar 4, 2026 | 982.00 | 1,009.00 | 982.00 | 983.00 | 973.16 | -1.90% | 1,000 |
| Mar 3, 2026 | 1,006.00 | 1,006.00 | 970.00 | 1,002.00 | 991.97 | -2.24% | 2,400 |
| Mar 2, 2026 | 1,029.00 | 1,029.00 | 1,025.00 | 1,025.00 | 1,014.74 | -0.49% | 200 |
| Feb 27, 2026 | 1,040.00 | 1,040.00 | 1,027.00 | 1,030.00 | 1,019.69 | -0.96% | 1,000 |
| Feb 26, 2026 | 1,030.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,029.59 | 1.46% | 1,900 |
| Feb 25, 2026 | 1,019.00 | 1,030.00 | 1,006.00 | 1,025.00 | 1,014.74 | 0.59% | 2,200 |
| Feb 24, 2026 | 998.00 | 1,019.00 | 998.00 | 1,019.00 | 1,008.80 | 0.89% | 1,400 |
| Feb 20, 2026 | 988.00 | 1,010.00 | 988.00 | 1,010.00 | 999.89 | 1.00% | 4,400 |
| Feb 19, 2026 | 992.00 | 1,029.00 | 990.00 | 1,000.00 | 989.99 | 0.81% | 3,700 |
| Feb 18, 2026 | 994.00 | 1,044.00 | 983.00 | 992.00 | 982.07 | -5.88% | 7,300 |
| Feb 17, 2026 | 1,048.00 | 1,054.00 | 1,048.00 | 1,054.00 | 1,043.45 | -0.38% | 200 |
| Feb 16, 2026 | 1,029.00 | 1,058.00 | 1,029.00 | 1,058.00 | 1,047.41 | -0.09% | 500 |
| Feb 13, 2026 | 1,035.00 | 1,063.00 | 1,033.00 | 1,059.00 | 1,048.40 | 2.42% | 1,100 |
| Feb 12, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,023.65 | -0.10% | 200 |
| Feb 10, 2026 | 1,017.00 | 1,074.00 | 1,011.00 | 1,035.00 | 1,024.64 | 1.47% | 4,000 |
| Feb 9, 2026 | 1,028.00 | 1,028.00 | 1,010.00 | 1,020.00 | 1,009.79 | -0.39% | 400 |
| Feb 6, 2026 | 1,020.00 | 1,024.00 | 1,020.00 | 1,024.00 | 1,013.75 | -0.19% | 500 |
| Feb 5, 2026 | 1,036.00 | 1,040.00 | 1,026.00 | 1,026.00 | 1,015.73 | -1.35% | 2,900 |
| Feb 4, 2026 | 1,045.00 | 1,080.00 | 1,011.00 | 1,040.00 | 1,029.59 | -1.89% | 3,500 |
| Feb 3, 2026 | 1,043.00 | 1,071.00 | 1,041.00 | 1,060.00 | 1,049.39 | -0.09% | 700 |
| Feb 2, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,050.38 | -2.66% | 100 |
| Jan 30, 2026 | 1,065.00 | 1,121.00 | 1,065.00 | 1,090.00 | 1,079.09 | 0.74% | 2,100 |
| Jan 29, 2026 | 1,123.00 | 1,123.00 | 1,082.00 | 1,082.00 | 1,071.17 | -3.74% | 2,200 |
| Jan 28, 2026 | 1,064.00 | 1,137.00 | 1,064.00 | 1,124.00 | 1,112.75 | 4.17% | 2,500 |
| Jan 27, 2026 | 1,075.00 | 1,117.00 | 1,075.00 | 1,079.00 | 1,068.20 | -0.64% | 1,700 |
| Jan 26, 2026 | 1,117.00 | 1,123.00 | 1,075.00 | 1,086.00 | 1,075.13 | -2.78% | 9,100 |
| Jan 23, 2026 | 1,094.00 | 1,144.00 | 1,094.00 | 1,117.00 | 1,105.82 | 4.98% | 5,900 |
| Jan 22, 2026 | 1,050.00 | 1,074.00 | 1,050.00 | 1,064.00 | 1,053.35 | - | 3,000 |
| Jan 21, 2026 | 1,077.00 | 1,084.00 | 1,064.00 | 1,064.00 | 1,053.35 | -2.56% | 1,500 |
| Jan 20, 2026 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,081.07 | -1.71% | 100 |
| Jan 19, 2026 | 1,094.00 | 1,123.00 | 1,093.00 | 1,111.00 | 1,099.88 | -1.16% | 700 |
| Jan 16, 2026 | 1,114.00 | 1,124.00 | 1,102.00 | 1,124.00 | 1,112.75 | -0.97% | 1,100 |
| Jan 15, 2026 | 1,100.00 | 1,135.00 | 1,091.00 | 1,135.00 | 1,123.64 | 1.79% | 2,300 |
| Jan 14, 2026 | 1,166.00 | 1,166.00 | 1,104.00 | 1,115.00 | 1,103.84 | -1.85% | 8,300 |
| Jan 13, 2026 | 1,129.00 | 1,155.00 | 1,102.00 | 1,136.00 | 1,124.63 | -1.98% | 10,200 |
| Jan 9, 2026 | 1,249.00 | 1,520.00 | 1,097.00 | 1,159.00 | 1,147.40 | -8.38% | 301,100 |
| Jan 8, 2026 | 1,059.00 | 1,265.00 | 1,051.00 | 1,265.00 | 1,252.34 | 16.16% | 38,100 |
| Jan 7, 2026 | 995.00 | 1,095.00 | 995.00 | 1,089.00 | 1,078.10 | 7.19% | 14,800 |
| Jan 6, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,005.83 | -0.39% | 100 |
| Jan 5, 2026 | 1,000.00 | 1,025.00 | 996.00 | 1,020.00 | 1,009.79 | 0.49% | 1,400 |
| Dec 30, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,004.84 | - | 100 |
| Dec 29, 2025 | 1,011.00 | 1,025.00 | 1,011.00 | 1,015.00 | 1,004.84 | 1.91% | 1,400 |
| Dec 26, 2025 | 1,008.00 | 1,008.00 | 992.00 | 996.00 | 986.03 | -1.87% | 2,800 |
| Dec 25, 2025 | 1,007.00 | 1,015.00 | 987.00 | 1,015.00 | 1,004.84 | 0.79% | 1,200 |
| Dec 24, 2025 | 1,005.00 | 1,039.00 | 999.00 | 1,007.00 | 996.92 | 0.80% | 6,200 |
| Dec 23, 2025 | 975.00 | 999.00 | 975.00 | 999.00 | 989.00 | 1.94% | 1,900 |
| Dec 22, 2025 | 995.00 | 995.00 | 972.00 | 980.00 | 970.19 | -2.00% | 3,900 |
| Dec 19, 2025 | 987.00 | 1,000.00 | 972.00 | 1,000.00 | 989.99 | 2.04% | 2,500 |
| Dec 18, 2025 | 957.00 | 980.00 | 957.00 | 980.00 | 970.19 | 0.93% | 2,000 |
| Dec 17, 2025 | 970.00 | 1,000.00 | 968.00 | 971.00 | 961.28 | 1.25% | 2,800 |
| Dec 16, 2025 | 992.00 | 992.00 | 959.00 | 959.00 | 949.40 | -2.14% | 4,800 |
| Dec 15, 2025 | 982.00 | 1,000.00 | 980.00 | 980.00 | 970.19 | - | 3,800 |
| Dec 12, 2025 | 985.00 | 1,100.00 | 950.00 | 980.00 | 970.19 | -0.41% | 77,000 |
| Dec 11, 2025 | 969.00 | 984.00 | 969.00 | 984.00 | 974.15 | 0.72% | 400 |
| Dec 9, 2025 | 984.00 | 984.00 | 977.00 | 977.00 | 967.22 | -2.20% | 200 |
| Dec 8, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 989.00 | - | 100 |
| Dec 5, 2025 | 996.00 | 1,000.00 | 996.00 | 999.00 | 989.00 | 0.81% | 900 |
| Dec 3, 2025 | 999.00 | 1,003.00 | 976.00 | 991.00 | 981.08 | -0.70% | 1,100 |
| Dec 2, 2025 | 1,001.00 | 1,001.00 | 974.00 | 998.00 | 988.01 | -1.29% | 700 |
| Dec 1, 2025 | 993.00 | 1,020.00 | 993.00 | 1,011.00 | 1,000.88 | 2.64% | 3,900 |
| Nov 28, 2025 | 952.00 | 988.00 | 952.00 | 985.00 | 975.14 | 2.60% | 3,700 |
| Nov 27, 2025 | 975.00 | 975.00 | 960.00 | 960.00 | 950.39 | -1.94% | 1,400 |
| Nov 26, 2025 | 962.00 | 979.00 | 962.00 | 979.00 | 969.20 | 1.35% | 2,400 |
| Nov 25, 2025 | 972.00 | 972.00 | 966.00 | 966.00 | 956.33 | -0.10% | 1,300 |
| Nov 21, 2025 | 968.00 | 983.00 | 950.00 | 967.00 | 957.32 | -1.63% | 5,700 |