Brains Technology, Inc. 4075
TSE · Japan · Technology Services
¥1,430.00+3.00 (+0.21%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |