Branu, Inc. 460A
TSE · Japan · Technologiedienstleistungen
¥1.225,00+3,00 (+0,25 %)
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 | ¥1.225,00 | +0,25 % | ¥1.222,00 | ¥1.269,00 | ¥1.200,00 | 13,30K |
| 2026-10-01 | ¥1.222,00 | +0,74 % | ¥1.207,00 | ¥1.226,00 | ¥1.200,00 | 15,00K |
| 2026-09-30 | ¥1.213,00 | -0,25 % | ¥1.242,00 | ¥1.242,00 | ¥1.183,00 | 17,60K |
| 2026-09-29 | ¥1.216,00 | -0,16 % | ¥1.200,00 | ¥1.220,00 | ¥1.188,00 | 24,80K |
| 2026-09-28 | ¥1.218,00 | -6,31 % | ¥1.292,00 | ¥1.311,00 | ¥1.210,00 | 49,30K |
| 2026-09-25 | ¥1.300,00 | +0,08 % | ¥1.289,00 | ¥1.310,00 | ¥1.268,00 | 29,40K |
| 2026-09-24 | ¥1.299,00 | -0,46 % | ¥1.350,00 | ¥1.399,00 | ¥1.287,00 | 90,90K |
| 2026-09-18 | ¥1.305,00 | +10,31 % | ¥1.213,00 | ¥1.328,00 | ¥1.180,00 | 94,20K |
| 2026-09-17 | ¥1.183,00 | -4,60 % | ¥1.241,00 | ¥1.270,00 | ¥1.176,00 | 87,50K |
| 2026-09-16 | ¥1.240,00 | +4,20 % | ¥1.192,00 | ¥1.284,00 | ¥1.173,00 | 94,30K |
| 2026-09-15 | ¥1.190,00 | +4,39 % | ¥1.230,00 | ¥1.231,00 | ¥1.080,00 | 196,60K |
| 2026-09-14 | ¥1.140,00 | +15,15 % | ¥1.140,00 | ¥1.140,00 | ¥1.140,00 | 3,30K |
| 2026-09-11 | ¥990,00 | +0,51 % | ¥985,00 | ¥1.000,00 | ¥970,00 | 25,20K |
| 2026-09-10 | ¥985,00 | -2,67 % | ¥1.010,00 | ¥1.012,00 | ¥981,00 | 15,00K |
| 2026-09-09 | ¥1.012,00 | -1,27 % | ¥1.035,00 | ¥1.036,00 | ¥1.012,00 | 18,90K |
| 2026-09-08 | ¥1.025,00 | -0,19 % | ¥1.020,00 | ¥1.060,00 | ¥1.020,00 | 25,00K |
| 2026-09-07 | ¥1.027,00 | +0,69 % | ¥1.031,00 | ¥1.031,00 | ¥1.010,00 | 12,20K |
| 2026-09-04 | ¥1.020,00 | +0,39 % | ¥1.016,00 | ¥1.030,00 | ¥991,00 | 23,90K |
| 2026-09-03 | ¥1.016,00 | -2,40 % | ¥1.042,00 | ¥1.062,00 | ¥1.010,00 | 33,80K |
| 2026-09-02 | ¥1.041,00 | -2,71 % | ¥1.070,00 | ¥1.080,00 | ¥1.030,00 | 15,20K |
| 2026-09-01 | ¥1.070,00 | +0,28 % | ¥1.066,00 | ¥1.077,00 | ¥1.059,00 | 7,10K |
| 2026-08-31 | ¥1.067,00 | +2,60 % | ¥1.039,00 | ¥1.087,00 | ¥1.025,00 | 7,80K |
| 2026-08-28 | ¥1.040,00 | +0,78 % | ¥1.062,00 | ¥1.062,00 | ¥1.024,00 | 16,60K |
| 2026-08-27 | ¥1.032,00 | +1,67 % | ¥1.022,00 | ¥1.040,00 | ¥1.018,00 | 5,80K |
| 2026-08-26 | ¥1.015,00 | -1,26 % | ¥1.022,00 | ¥1.051,00 | ¥1.012,00 | 8,20K |
| 2026-08-25 | ¥1.028,00 | -6,63 % | ¥1.096,00 | ¥1.096,00 | ¥1.025,00 | 44,10K |
| 2026-08-24 | ¥1.101,00 | +3,09 % | ¥1.062,00 | ¥1.115,00 | ¥1.062,00 | 19,20K |
| 2026-08-21 | ¥1.068,00 | -2,02 % | ¥1.089,00 | ¥1.100,00 | ¥1.060,00 | 16,20K |
| 2026-08-20 | ¥1.090,00 | +0,18 % | ¥1.100,00 | ¥1.100,00 | ¥1.043,00 | 33,20K |
| 2026-08-19 | ¥1.088,00 | +6,15 % | ¥1.022,00 | ¥1.088,00 | ¥1.022,00 | 33,90K |
| 2026-08-18 | ¥1.025,00 | -1,82 % | ¥1.044,00 | ¥1.044,00 | ¥1.012,00 | 19,70K |
| 2026-08-17 | ¥1.044,00 | +4,40 % | ¥1.049,00 | ¥1.079,00 | ¥1.019,00 | 42,40K |
| 2026-08-14 | ¥1.000,00 | +4,17 % | ¥970,00 | ¥1.010,00 | ¥968,00 | 36,20K |
| 2026-08-13 | ¥960,00 | -0,52 % | ¥965,00 | ¥966,00 | ¥954,00 | 5,90K |
| 2026-08-12 | ¥965,00 | +3,54 % | ¥937,00 | ¥965,00 | ¥925,00 | 20,10K |
| 2026-08-10 | ¥932,00 | +0,76 % | ¥926,00 | ¥937,00 | ¥921,00 | 8,30K |
| 2026-08-07 | ¥925,00 | -1,07 % | ¥933,00 | ¥933,00 | ¥925,00 | 3,50K |
| 2026-08-06 | ¥935,00 | +0,43 % | ¥943,00 | ¥943,00 | ¥930,00 | 1,40K |
| 2026-08-05 | ¥931,00 | -0,96 % | ¥926,00 | ¥948,00 | ¥926,00 | 4,60K |
| 2026-08-04 | ¥940,00 | +2,84 % | ¥905,00 | ¥950,00 | ¥905,00 | 6,80K |
| 2026-08-03 | ¥914,00 | +1,11 % | ¥901,00 | ¥914,00 | ¥885,00 | 5,10K |
| 2026-07-31 | ¥904,00 | +0,11 % | ¥900,00 | ¥915,00 | ¥895,00 | 6,80K |
| 2026-07-30 | ¥903,00 | +0,22 % | ¥900,00 | ¥907,00 | ¥891,00 | 4,10K |
| 2026-07-29 | ¥901,00 | +1,24 % | ¥901,00 | ¥909,00 | ¥882,00 | 7,70K |
| 2026-07-28 | ¥890,00 | -0,56 % | ¥900,00 | ¥900,00 | ¥882,00 | 1,50K |
| 2026-07-27 | ¥895,00 | +1,70 % | ¥867,00 | ¥898,00 | ¥866,00 | 13,90K |
| 2026-07-24 | ¥880,00 | -0,56 % | ¥870,00 | ¥884,00 | ¥869,00 | 12,10K |
| 2026-07-23 | ¥885,00 | -0,56 % | ¥882,00 | ¥912,00 | ¥880,00 | 14,80K |
| 2026-07-22 | ¥890,00 | -1,22 % | ¥900,00 | ¥908,00 | ¥887,00 | 5,10K |
| 2026-07-21 | ¥901,00 | +0,22 % | ¥899,00 | ¥913,00 | ¥896,00 | 5,50K |
| 2026-07-17 | ¥899,00 | -3,54 % | ¥917,00 | ¥917,00 | ¥869,00 | 29,10K |
| 2026-07-16 | ¥932,00 | -2,10 % | ¥938,00 | ¥938,00 | ¥900,00 | 13,30K |
| 2026-07-15 | ¥952,00 | +1,38 % | ¥949,00 | ¥955,00 | ¥924,00 | 12,90K |
| 2026-07-14 | ¥939,00 | +2,96 % | ¥921,00 | ¥940,00 | ¥901,00 | 8,30K |
| 2026-07-13 | ¥912,00 | -0,11 % | ¥928,00 | ¥928,00 | ¥898,00 | 9,40K |
| 2026-07-10 | ¥913,00 | +1,00 % | ¥905,00 | ¥939,00 | ¥899,00 | 26,50K |
| 2026-07-09 | ¥904,00 | +0,89 % | ¥892,00 | ¥904,00 | ¥856,00 | 21,10K |
| 2026-07-08 | ¥896,00 | +1,47 % | ¥883,00 | ¥918,00 | ¥883,00 | 14,80K |
| 2026-07-07 | ¥883,00 | +0,68 % | ¥877,00 | ¥890,00 | ¥867,00 | 8,20K |
| 2026-07-06 | ¥877,00 | 0,00 % | ¥881,00 | ¥898,00 | ¥872,00 | 7,90K |
| 2026-07-03 | ¥877,00 | +3,06 % | ¥851,00 | ¥877,00 | ¥835,00 | 14,30K |
| 2026-07-02 | ¥851,00 | +2,65 % | ¥830,00 | ¥859,00 | ¥830,00 | 21,30K |
| 2026-07-01 | ¥829,00 | -6,12 % | ¥913,00 | ¥917,00 | ¥820,00 | 28,40K |
| 2026-06-30 | ¥883,00 | -10,99 % | ¥999,00 | ¥999,00 | ¥882,00 | 52,60K |
| 2026-06-29 | ¥992,00 | +8,42 % | ¥930,00 | ¥994,00 | ¥930,00 | 36,50K |
| 2026-06-26 | ¥915,00 | -2,97 % | ¥935,00 | ¥948,00 | ¥882,00 | 28,70K |
| 2026-06-25 | ¥943,00 | -0,11 % | ¥953,00 | ¥958,00 | ¥888,00 | 36,20K |
| 2026-06-24 | ¥944,00 | +10,15 % | ¥857,00 | ¥945,00 | ¥857,00 | 38,90K |
| 2026-06-23 | ¥857,00 | +0,94 % | ¥850,00 | ¥878,00 | ¥834,00 | 20,90K |
| 2026-06-22 | ¥849,00 | +2,29 % | ¥840,00 | ¥852,00 | ¥769,00 | 44,10K |
| 2026-06-19 | ¥830,00 | -2,01 % | ¥839,00 | ¥843,00 | ¥810,00 | 13,50K |
| 2026-06-18 | ¥847,00 | +4,05 % | ¥805,00 | ¥851,00 | ¥792,00 | 39,20K |
| 2026-06-17 | ¥814,00 | +4,63 % | ¥756,00 | ¥820,00 | ¥744,00 | 59,40K |
| 2026-06-16 | ¥778,00 | -12,09 % | ¥870,00 | ¥945,00 | ¥778,00 | 179,80K |
| 2026-06-15 | ¥885,00 | +20,41 % | ¥788,00 | ¥885,00 | ¥733,00 | 223,40K |
| 2026-06-12 | ¥735,00 | -16,19 % | ¥832,00 | ¥860,00 | ¥735,00 | 216,50K |
| 2026-06-11 | ¥877,00 | +20,63 % | ¥877,00 | ¥877,00 | ¥877,00 | 7,20K |
| 2026-06-10 | ¥727,00 | +15,95 % | ¥618,00 | ¥727,00 | ¥615,00 | 27,20K |
| 2026-06-09 | ¥627,00 | +1,29 % | ¥609,00 | ¥632,00 | ¥609,00 | 5,10K |
| 2026-06-08 | ¥619,00 | +0,98 % | ¥593,00 | ¥640,00 | ¥585,00 | 8,10K |
| 2026-06-05 | ¥613,00 | +0,16 % | ¥592,00 | ¥636,00 | ¥582,00 | 9,00K |
| 2026-06-04 | ¥612,00 | -6,28 % | ¥647,00 | ¥647,00 | ¥612,00 | 5,70K |
| 2026-06-03 | ¥653,00 | -1,21 % | ¥649,00 | ¥659,00 | ¥629,00 | 9,60K |
| 2026-06-02 | ¥661,00 | +3,44 % | ¥609,00 | ¥661,00 | ¥609,00 | 11,00K |
| 2026-06-01 | ¥639,00 | +4,93 % | ¥649,00 | ¥660,00 | ¥616,00 | 13,00K |
| 2026-05-29 | ¥609,00 | +4,46 % | ¥583,00 | ¥615,00 | ¥583,00 | 12,50K |
| 2026-05-28 | ¥583,00 | +4,11 % | ¥562,00 | ¥587,00 | ¥561,00 | 10,60K |
| 2026-05-27 | ¥560,00 | -1,41 % | ¥566,00 | ¥577,00 | ¥555,00 | 8,50K |
| 2026-05-26 | ¥568,00 | +0,71 % | ¥574,00 | ¥578,00 | ¥566,00 | 8,10K |
| 2026-05-25 | ¥564,00 | -3,26 % | ¥581,00 | ¥581,00 | ¥558,00 | 25,50K |