Brangista, Inc. 6176
TSE · Japan · Technologiedienstleistungen
¥977,00-16,00 (-1,61 %)
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 | ¥977,00 | -1,61 % | ¥995,00 | ¥997,00 | ¥972,00 | 140,70K |
| 2026-10-01 | ¥993,00 | +0,30 % | ¥991,00 | ¥1.005,00 | ¥987,00 | 128,40K |
| 2026-09-30 | ¥990,00 | +0,81 % | ¥982,00 | ¥992,00 | ¥981,00 | 105,50K |
| 2026-09-29 | ¥982,00 | -4,38 % | ¥991,00 | ¥1.012,00 | ¥979,00 |
| 246,50K |
| 2026-09-28 | ¥1.027,00 | -0,87 % | ¥1.033,00 | ¥1.037,00 | ¥1.024,00 | 167,80K |
| 2026-09-25 | ¥1.036,00 | -1,33 % | ¥1.051,00 | ¥1.051,00 | ¥1.032,00 | 131,70K |
| 2026-09-24 | ¥1.050,00 | +2,84 % | ¥1.021,00 | ¥1.052,00 | ¥1.013,00 | 239,80K |
| 2026-09-18 | ¥1.021,00 | -0,29 % | ¥1.031,00 | ¥1.035,00 | ¥1.016,00 | 134,30K |
| 2026-09-17 | ¥1.024,00 | -1,35 % | ¥1.038,00 | ¥1.040,00 | ¥1.019,00 | 133,40K |
| 2026-09-16 | ¥1.038,00 | -1,98 % | ¥1.063,00 | ¥1.074,00 | ¥1.038,00 | 166,10K |
| 2026-09-15 | ¥1.059,00 | -2,40 % | ¥1.074,00 | ¥1.074,00 | ¥1.056,00 | 115,00K |
| 2026-09-14 | ¥1.085,00 | +2,55 % | ¥1.064,00 | ¥1.088,00 | ¥1.055,00 | 221,70K |
| 2026-09-11 | ¥1.058,00 | -2,85 % | ¥1.077,00 | ¥1.088,00 | ¥1.058,00 | 97,50K |
| 2026-09-10 | ¥1.089,00 | +0,37 % | ¥1.102,00 | ¥1.109,00 | ¥1.077,00 | 141,30K |
| 2026-09-09 | ¥1.085,00 | -3,98 % | ¥1.132,00 | ¥1.138,00 | ¥1.080,00 | 236,80K |
| 2026-09-08 | ¥1.130,00 | -3,25 % | ¥1.167,00 | ¥1.170,00 | ¥1.120,00 | 360,30K |
| 2026-09-07 | ¥1.168,00 | +2,73 % | ¥1.300,00 | ¥1.308,00 | ¥1.160,00 | 1,05M |
| 2026-09-04 | ¥1.137,00 | +15,20 % | ¥1.137,00 | ¥1.137,00 | ¥1.137,00 | 87,90K |
| 2026-09-03 | ¥987,00 | -0,20 % | ¥989,00 | ¥989,00 | ¥973,00 | 122,00K |
| 2026-09-02 | ¥989,00 | -2,37 % | ¥1.013,00 | ¥1.013,00 | ¥989,00 | 145,70K |
| 2026-09-01 | ¥1.013,00 | -2,97 % | ¥1.040,00 | ¥1.040,00 | ¥1.010,00 | 163,20K |
| 2026-08-31 | ¥1.044,00 | -0,57 % | ¥1.049,00 | ¥1.053,00 | ¥1.038,00 | 112,20K |
| 2026-08-28 | ¥1.050,00 | +5,32 % | ¥995,00 | ¥1.053,00 | ¥988,00 | 290,30K |
| 2026-08-27 | ¥997,00 | -0,99 % | ¥1.007,00 | ¥1.017,00 | ¥993,00 | 129,10K |
| 2026-08-26 | ¥1.007,00 | +0,20 % | ¥1.005,00 | ¥1.014,00 | ¥999,00 | 129,50K |
| 2026-08-25 | ¥1.005,00 | +1,21 % | ¥996,00 | ¥1.010,00 | ¥990,00 | 110,60K |
| 2026-08-24 | ¥993,00 | -0,40 % | ¥997,00 | ¥999,00 | ¥984,00 | 85,10K |
| 2026-08-21 | ¥997,00 | +1,12 % | ¥986,00 | ¥999,00 | ¥982,00 | 102,00K |
| 2026-08-20 | ¥986,00 | +0,92 % | ¥983,00 | ¥992,00 | ¥973,00 | 103,40K |
| 2026-08-19 | ¥977,00 | -2,10 % | ¥995,00 | ¥995,00 | ¥967,00 | 105,40K |
| 2026-08-18 | ¥998,00 | -0,89 % | ¥1.008,00 | ¥1.014,00 | ¥993,00 | 198,50K |
| 2026-08-17 | ¥1.007,00 | +2,23 % | ¥995,00 | ¥1.027,00 | ¥991,00 | 339,10K |
| 2026-08-14 | ¥985,00 | +1,03 % | ¥972,00 | ¥997,00 | ¥961,00 | 328,20K |
| 2026-08-13 | ¥975,00 | +5,06 % | ¥933,00 | ¥981,00 | ¥930,00 | 324,70K |
| 2026-08-12 | ¥928,00 | +2,20 % | ¥915,00 | ¥930,00 | ¥911,00 | 169,60K |
| 2026-08-10 | ¥908,00 | +0,11 % | ¥908,00 | ¥914,00 | ¥901,00 | 64,60K |
| 2026-08-07 | ¥907,00 | +0,22 % | ¥904,00 | ¥907,00 | ¥901,00 | 40,70K |
| 2026-08-06 | ¥905,00 | +1,00 % | ¥898,00 | ¥908,00 | ¥898,00 | 80,90K |
| 2026-08-05 | ¥896,00 | 0,00 % | ¥900,00 | ¥903,00 | ¥893,00 | 55,50K |
| 2026-08-04 | ¥896,00 | -0,88 % | ¥907,00 | ¥907,00 | ¥882,00 | 101,90K |
| 2026-08-03 | ¥904,00 | -0,33 % | ¥920,00 | ¥922,00 | ¥902,00 | 79,30K |
| 2026-07-31 | ¥907,00 | -0,33 % | ¥922,00 | ¥922,00 | ¥903,00 | 61,60K |
| 2026-07-30 | ¥910,00 | -1,19 % | ¥921,00 | ¥921,00 | ¥900,00 | 88,50K |
| 2026-07-29 | ¥921,00 | +1,32 % | ¥908,00 | ¥923,00 | ¥905,00 | 72,60K |
| 2026-07-28 | ¥909,00 | -1,41 % | ¥925,00 | ¥927,00 | ¥906,00 | 81,40K |
| 2026-07-27 | ¥922,00 | +0,88 % | ¥925,00 | ¥932,00 | ¥918,00 | 79,00K |
| 2026-07-24 | ¥914,00 | -0,87 % | ¥922,00 | ¥922,00 | ¥911,00 | 27,40K |
| 2026-07-23 | ¥922,00 | -0,32 % | ¥933,00 | ¥934,00 | ¥914,00 | 51,20K |
| 2026-07-22 | ¥925,00 | +0,65 % | ¥923,00 | ¥926,00 | ¥917,00 | 38,30K |
| 2026-07-21 | ¥919,00 | +0,66 % | ¥925,00 | ¥925,00 | ¥916,00 | 16,90K |
| 2026-07-17 | ¥913,00 | -1,62 % | ¥931,00 | ¥931,00 | ¥907,00 | 66,20K |
| 2026-07-16 | ¥928,00 | -0,96 % | ¥937,00 | ¥942,00 | ¥924,00 | 52,90K |
| 2026-07-15 | ¥937,00 | +0,54 % | ¥938,00 | ¥940,00 | ¥931,00 | 26,90K |
| 2026-07-14 | ¥932,00 | -0,11 % | ¥940,00 | ¥945,00 | ¥931,00 | 35,70K |
| 2026-07-13 | ¥933,00 | -0,64 % | ¥945,00 | ¥949,00 | ¥930,00 | 31,70K |
| 2026-07-10 | ¥939,00 | +1,40 % | ¥932,00 | ¥945,00 | ¥929,00 | 61,50K |
| 2026-07-09 | ¥926,00 | -0,22 % | ¥933,00 | ¥934,00 | ¥922,00 | 35,30K |
| 2026-07-08 | ¥928,00 | -0,96 % | ¥937,00 | ¥943,00 | ¥928,00 | 42,60K |
| 2026-07-07 | ¥937,00 | -0,53 % | ¥945,00 | ¥945,00 | ¥929,00 | 30,80K |
| 2026-07-06 | ¥942,00 | +3,40 % | ¥921,00 | ¥942,00 | ¥918,00 | 58,10K |
| 2026-07-03 | ¥911,00 | 0,00 % | ¥911,00 | ¥915,00 | ¥904,00 | 26,80K |
| 2026-07-02 | ¥911,00 | +0,89 % | ¥909,00 | ¥917,00 | ¥907,00 | 36,80K |
| 2026-07-01 | ¥903,00 | +0,67 % | ¥899,00 | ¥904,00 | ¥893,00 | 23,10K |
| 2026-06-30 | ¥897,00 | -0,11 % | ¥906,00 | ¥909,00 | ¥895,00 | 28,30K |
| 2026-06-29 | ¥898,00 | +2,98 % | ¥889,00 | ¥903,00 | ¥880,00 | 71,20K |
| 2026-06-26 | ¥872,00 | -0,34 % | ¥875,00 | ¥880,00 | ¥869,00 | 31,00K |
| 2026-06-25 | ¥875,00 | +1,27 % | ¥874,00 | ¥878,00 | ¥864,00 | 38,40K |
| 2026-06-24 | ¥864,00 | -0,12 % | ¥862,00 | ¥867,00 | ¥849,00 | 51,30K |
| 2026-06-23 | ¥865,00 | -1,14 % | ¥876,00 | ¥876,00 | ¥860,00 | 43,70K |
| 2026-06-22 | ¥875,00 | -1,02 % | ¥875,00 | ¥891,00 | ¥872,00 | 49,20K |
| 2026-06-19 | ¥884,00 | +1,26 % | ¥876,00 | ¥884,00 | ¥870,00 | 42,20K |
| 2026-06-18 | ¥873,00 | -0,68 % | ¥879,00 | ¥888,00 | ¥869,00 | 57,60K |
| 2026-06-17 | ¥879,00 | -1,01 % | ¥886,00 | ¥898,00 | ¥875,00 | 68,60K |
| 2026-06-16 | ¥888,00 | -3,37 % | ¥920,00 | ¥922,00 | ¥881,00 | 83,10K |
| 2026-06-15 | ¥919,00 | 0,00 % | ¥932,00 | ¥935,00 | ¥907,00 | 74,40K |
| 2026-06-12 | ¥919,00 | +0,99 % | ¥924,00 | ¥944,00 | ¥888,00 | 131,80K |
| 2026-06-11 | ¥910,00 | +1,45 % | ¥904,00 | ¥915,00 | ¥894,00 | 94,50K |
| 2026-06-10 | ¥897,00 | +0,45 % | ¥907,00 | ¥907,00 | ¥884,00 | 49,20K |
| 2026-06-09 | ¥893,00 | -0,78 % | ¥905,00 | ¥911,00 | ¥890,00 | 34,70K |
| 2026-06-08 | ¥900,00 | +0,22 % | ¥892,00 | ¥904,00 | ¥886,00 | 51,40K |
| 2026-06-05 | ¥898,00 | +1,35 % | ¥886,00 | ¥905,00 | ¥886,00 | 23,40K |
| 2026-06-04 | ¥886,00 | -1,45 % | ¥899,00 | ¥915,00 | ¥883,00 | 60,50K |
| 2026-06-03 | ¥899,00 | -0,99 % | ¥908,00 | ¥908,00 | ¥885,00 | 71,20K |
| 2026-06-02 | ¥908,00 | -1,30 % | ¥920,00 | ¥920,00 | ¥892,00 | 64,50K |
| 2026-06-01 | ¥920,00 | -1,71 % | ¥950,00 | ¥953,00 | ¥909,00 | 47,80K |
| 2026-05-29 | ¥936,00 | +0,11 % | ¥945,00 | ¥960,00 | ¥936,00 | 38,50K |
| 2026-05-28 | ¥935,00 | -2,40 % | ¥957,00 | ¥957,00 | ¥931,00 | 74,10K |
| 2026-05-27 | ¥958,00 | -2,94 % | ¥994,00 | ¥994,00 | ¥943,00 | 64,20K |
| 2026-05-26 | ¥987,00 | +0,82 % | ¥974,00 | ¥996,00 | ¥967,00 | 128,00K |
| 2026-05-25 | ¥979,00 | -0,31 % | ¥982,00 | ¥982,00 | ¥952,00 | 59,70K |