Brangista, Inc. 6176
TSE · Japan · Technology Services
¥977.00-16.00 (-1.61%)
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 | ¥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 |