Brains Technology, Inc. 4075
TSE · Japan · Technologiedienstleistungen
¥1.430,00+3,00 (+0,21 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.430,00 | +0,21 % | ¥1.397,00 | ¥1.430,00 | ¥1.363,00 | 74,10K |
| 2026-10-01 | ¥1.427,00 | +1,78 % | ¥1.420,00 | ¥1.460,00 | ¥1.370,00 | 124,70K |
| 2026-09-30 | ¥1.402,00 | +4,01 % | ¥1.399,00 | ¥1.411,00 | ¥1.340,00 | 189,10K |
| 2026-09-29 | ¥1.348,00 | -9,89 % | ¥1.466,00 | ¥1.476,00 | ¥1.329,00 | 346,10K |
| 2026-09-28 | ¥1.496,00 | +2,61 % | ¥1.428,00 | ¥1.639,00 | ¥1.428,00 | 901,60K |
| 2026-09-25 | ¥1.458,00 | -5,14 % | ¥1.550,00 | ¥1.612,00 | ¥1.422,00 | 450,20K |
| 2026-09-24 | ¥1.537,00 | -3,39 % | ¥1.598,00 | ¥1.731,00 | ¥1.492,00 | 1,71M |
| 2026-09-18 | ¥1.591,00 | +23,24 % | ¥1.381,00 | ¥1.591,00 | ¥1.331,00 | 1,90M |
| 2026-09-17 | ¥1.291,00 | -8,37 % | ¥1.380,00 | ¥1.549,00 | ¥1.283,00 | 1,29M |
| 2026-09-16 | ¥1.409,00 | +4,91 % | ¥1.316,00 | ¥1.630,00 | ¥1.269,00 | 3,11M |
| 2026-09-15 | ¥1.343,00 | +16,28 % | ¥1.205,00 | ¥1.455,00 | ¥1.205,00 | 2,01M |
| 2026-09-14 | ¥1.155,00 | -4,07 % | ¥1.102,00 | ¥1.164,00 | ¥1.034,00 | 228,00K |
| 2026-09-11 | ¥1.204,00 | +3,35 % | ¥1.170,00 | ¥1.270,00 | ¥1.144,00 | 219,30K |
| 2026-09-10 | ¥1.165,00 | -5,28 % | ¥1.233,00 | ¥1.233,00 | ¥1.165,00 | 144,10K |
| 2026-09-09 | ¥1.230,00 | -4,06 % | ¥1.308,00 | ¥1.346,00 | ¥1.218,00 | 248,90K |
| 2026-09-08 | ¥1.282,00 | -2,88 % | ¥1.312,00 | ¥1.340,00 | ¥1.241,00 | 210,80K |
| 2026-09-07 | ¥1.320,00 | -5,31 % | ¥1.380,00 | ¥1.447,00 | ¥1.297,00 | 400,90K |
| 2026-09-04 | ¥1.394,00 | -21,69 % | ¥1.460,00 | ¥1.629,00 | ¥1.383,00 | 977,40K |
| 2026-09-03 | ¥1.780,00 | +20,27 % | ¥1.670,00 | ¥1.780,00 | ¥1.585,00 | 1,19M |
| 2026-09-02 | ¥1.480,00 | +6,71 % | ¥1.850,00 | ¥2.035,00 | ¥1.480,00 | 2,08M |
| 2026-09-01 | ¥1.387,00 | +27,60 % | ¥1.387,00 | ¥1.387,00 | ¥1.387,00 | 11,50K |
| 2026-08-31 | ¥1.087,00 | +16,01 % | ¥1.087,00 | ¥1.087,00 | ¥1.087,00 | 8,40K |
| 2026-08-28 | ¥937,00 | +3,42 % | ¥921,00 | ¥942,00 | ¥920,00 | 10,00K |
| 2026-08-27 | ¥906,00 | +1,57 % | ¥902,00 | ¥919,00 | ¥898,00 | 5,50K |
| 2026-08-26 | ¥892,00 | +0,11 % | ¥890,00 | ¥901,00 | ¥890,00 | 3,00K |
| 2026-08-25 | ¥891,00 | -1,87 % | ¥918,00 | ¥918,00 | ¥887,00 | 12,10K |
| 2026-08-24 | ¥908,00 | -0,33 % | ¥925,00 | ¥934,00 | ¥901,00 | 11,70K |
| 2026-08-21 | ¥911,00 | -1,51 % | ¥925,00 | ¥928,00 | ¥892,00 | 18,90K |
| 2026-08-20 | ¥925,00 | +3,58 % | ¥908,00 | ¥928,00 | ¥899,00 | 13,40K |
| 2026-08-19 | ¥893,00 | -0,56 % | ¥885,00 | ¥902,00 | ¥881,00 | 5,10K |
| 2026-08-18 | ¥898,00 | -0,55 % | ¥917,00 | ¥921,00 | ¥890,00 | 16,30K |
| 2026-08-17 | ¥903,00 | -0,33 % | ¥897,00 | ¥924,00 | ¥893,00 | 11,00K |
| 2026-08-14 | ¥906,00 | +3,54 % | ¥885,00 | ¥908,00 | ¥860,00 | 10,80K |
| 2026-08-13 | ¥875,00 | -2,67 % | ¥873,00 | ¥882,00 | ¥849,00 | 19,50K |
| 2026-08-12 | ¥899,00 | +3,81 % | ¥870,00 | ¥912,00 | ¥870,00 | 25,50K |
| 2026-08-10 | ¥866,00 | +0,46 % | ¥886,00 | ¥892,00 | ¥859,00 | 9,50K |
| 2026-08-07 | ¥862,00 | +1,53 % | ¥864,00 | ¥864,00 | ¥835,00 | 7,30K |
| 2026-08-06 | ¥849,00 | -1,39 % | ¥843,00 | ¥865,00 | ¥843,00 | 7,50K |
| 2026-08-05 | ¥861,00 | +2,14 % | ¥831,00 | ¥861,00 | ¥831,00 | 5,80K |
| 2026-08-04 | ¥843,00 | +0,84 % | ¥831,00 | ¥847,00 | ¥820,00 | 5,50K |
| 2026-08-03 | ¥836,00 | -0,48 % | ¥835,00 | ¥845,00 | ¥820,00 | 5,70K |
| 2026-07-31 | ¥840,00 | +1,94 % | ¥824,00 | ¥840,00 | ¥817,00 | 8,30K |
| 2026-07-30 | ¥824,00 | -2,14 % | ¥828,00 | ¥835,00 | ¥823,00 | 6,70K |
| 2026-07-29 | ¥842,00 | -2,32 % | ¥847,00 | ¥860,00 | ¥838,00 | 15,50K |
| 2026-07-28 | ¥862,00 | -1,37 % | ¥874,00 | ¥878,00 | ¥849,00 | 11,40K |
| 2026-07-27 | ¥874,00 | -0,68 % | ¥892,00 | ¥892,00 | ¥842,00 | 17,80K |
| 2026-07-24 | ¥880,00 | -0,90 % | ¥874,00 | ¥899,00 | ¥853,00 | 23,30K |
| 2026-07-23 | ¥888,00 | +2,42 % | ¥882,00 | ¥888,00 | ¥874,00 | 3,90K |
| 2026-07-22 | ¥867,00 | -0,91 % | ¥887,00 | ¥900,00 | ¥867,00 | 18,90K |
| 2026-07-21 | ¥875,00 | -0,11 % | ¥876,00 | ¥885,00 | ¥860,00 | 9,00K |
| 2026-07-17 | ¥876,00 | -2,67 % | ¥889,00 | ¥899,00 | ¥860,00 | 28,70K |
| 2026-07-16 | ¥900,00 | -2,39 % | ¥933,00 | ¥933,00 | ¥895,00 | 10,60K |
| 2026-07-15 | ¥922,00 | +3,02 % | ¥895,00 | ¥926,00 | ¥887,00 | 12,60K |
| 2026-07-14 | ¥895,00 | -0,78 % | ¥901,00 | ¥906,00 | ¥886,00 | 8,50K |
| 2026-07-13 | ¥902,00 | +1,23 % | ¥906,00 | ¥941,00 | ¥890,00 | 21,40K |
| 2026-07-10 | ¥891,00 | +1,71 % | ¥882,00 | ¥904,00 | ¥873,00 | 6,90K |
| 2026-07-09 | ¥876,00 | 0,00 % | ¥870,00 | ¥889,00 | ¥861,00 | 6,60K |
| 2026-07-08 | ¥876,00 | -1,79 % | ¥907,00 | ¥907,00 | ¥871,00 | 12,10K |
| 2026-07-07 | ¥892,00 | -1,87 % | ¥911,00 | ¥926,00 | ¥892,00 | 14,30K |
| 2026-07-06 | ¥909,00 | +1,56 % | ¥895,00 | ¥922,00 | ¥891,00 | 12,60K |
| 2026-07-03 | ¥895,00 | +1,70 % | ¥872,00 | ¥905,00 | ¥872,00 | 19,30K |
| 2026-07-02 | ¥880,00 | -0,90 % | ¥889,00 | ¥909,00 | ¥880,00 | 13,10K |
| 2026-07-01 | ¥888,00 | -0,56 % | ¥891,00 | ¥904,00 | ¥875,00 | 22,60K |
| 2026-06-30 | ¥893,00 | +2,17 % | ¥874,00 | ¥908,00 | ¥859,00 | 22,90K |
| 2026-06-29 | ¥874,00 | +3,68 % | ¥842,00 | ¥875,00 | ¥832,00 | 28,10K |
| 2026-06-26 | ¥843,00 | -3,33 % | ¥872,00 | ¥872,00 | ¥827,00 | 61,80K |
| 2026-06-25 | ¥872,00 | +1,28 % | ¥876,00 | ¥883,00 | ¥845,00 | 42,80K |
| 2026-06-24 | ¥861,00 | +0,47 % | ¥856,00 | ¥879,00 | ¥844,00 | 47,00K |
| 2026-06-23 | ¥857,00 | +2,51 % | ¥836,00 | ¥926,00 | ¥836,00 | 140,40K |
| 2026-06-22 | ¥836,00 | +2,58 % | ¥828,00 | ¥872,00 | ¥827,00 | 30,70K |
| 2026-06-19 | ¥815,00 | -3,32 % | ¥844,00 | ¥844,00 | ¥812,00 | 42,30K |
| 2026-06-18 | ¥843,00 | +2,18 % | ¥827,00 | ¥843,00 | ¥812,00 | 34,70K |
| 2026-06-17 | ¥825,00 | -1,32 % | ¥831,00 | ¥839,00 | ¥800,00 | 55,70K |
| 2026-06-16 | ¥836,00 | +0,12 % | ¥840,00 | ¥854,00 | ¥831,00 | 40,90K |
| 2026-06-15 | ¥835,00 | -17,33 % | ¥890,00 | ¥896,00 | ¥825,00 | 150,50K |
| 2026-06-12 | ¥1.010,00 | +0,20 % | ¥1.020,00 | ¥1.029,00 | ¥984,00 | 54,40K |
| 2026-06-11 | ¥1.008,00 | -3,08 % | ¥1.010,00 | ¥1.032,00 | ¥981,00 | 54,80K |
| 2026-06-10 | ¥1.040,00 | +1,46 % | ¥1.020,00 | ¥1.050,00 | ¥997,00 | 40,50K |
| 2026-06-09 | ¥1.025,00 | -0,49 % | ¥1.041,00 | ¥1.051,00 | ¥1.020,00 | 13,20K |
| 2026-06-08 | ¥1.030,00 | -4,72 % | ¥1.026,00 | ¥1.058,00 | ¥1.020,00 | 27,20K |
| 2026-06-05 | ¥1.081,00 | +1,79 % | ¥1.062,00 | ¥1.101,00 | ¥1.062,00 | 14,10K |
| 2026-06-04 | ¥1.062,00 | +0,09 % | ¥1.061,00 | ¥1.080,00 | ¥1.039,00 | 27,60K |
| 2026-06-03 | ¥1.061,00 | +1,92 % | ¥1.070,00 | ¥1.092,00 | ¥1.025,00 | 27,40K |
| 2026-06-02 | ¥1.041,00 | -2,25 % | ¥1.065,00 | ¥1.065,00 | ¥1.018,00 | 28,60K |
| 2026-06-01 | ¥1.065,00 | -0,84 % | ¥1.080,00 | ¥1.083,00 | ¥1.046,00 | 25,30K |
| 2026-05-29 | ¥1.074,00 | +1,23 % | ¥1.061,00 | ¥1.108,00 | ¥1.061,00 | 18,30K |
| 2026-05-28 | ¥1.061,00 | -1,94 % | ¥1.088,00 | ¥1.094,00 | ¥1.043,00 | 25,30K |
| 2026-05-27 | ¥1.082,00 | -0,46 % | ¥1.080,00 | ¥1.083,00 | ¥1.060,00 | 19,20K |
| 2026-05-26 | ¥1.087,00 | -3,89 % | ¥1.128,00 | ¥1.138,00 | ¥1.083,00 | 32,20K |
| 2026-05-25 | ¥1.131,00 | +0,62 % | ¥1.135,00 | ¥1.175,00 | ¥1.106,00 | 39,70K |