tiprankstipranks
Trending News
More News >
Brangista, Inc. (JP:6176)
:6176
Japanese Market

Brangista, Inc. (6176) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
643.00
648.00
638.00
640.00
640.00
+0.31%
10,600
0.25
Jul 03, 2025
650.00
650.00
634.00
638.00
638.00
+0.47%
33,500
0.80
Jul 02, 2025
648.00
648.00
632.00
635.00
635.00
-2.01%
35,500
0.84
Jul 01, 2025
657.00
662.00
644.00
648.00
648.00
-1.37%
29,800
0.70
Jun 30, 2025
663.00
671.00
656.00
657.00
657.00
-0.45%
31,800
0.75
Jun 27, 2025
665.00
672.00
656.00
660.00
660.00
+0.76%
55,200
1.32
Jun 26, 2025
667.00
673.00
652.00
655.00
655.00
-1.06%
30,200
0.73
Jun 25, 2025
652.00
674.00
643.00
662.00
662.00
+1.53%
33,700
0.82
Jun 24, 2025
680.00
680.00
651.00
652.00
652.00
-4.68%
66,300
1.64
Jun 23, 2025
631.00
684.00
611.00
684.00
684.00
+8.40%
206,600
5.52
Jun 20, 2025
638.00
638.00
625.00
631.00
631.00
-1.25%
18,700
0.50
Jun 19, 2025
642.00
645.00
637.00
639.00
639.00
-0.47%
35,700
0.96
Jun 18, 2025
635.00
644.00
635.00
642.00
642.00
+1.10%
20,400
0.55
Jun 17, 2025
655.00
655.00
632.00
635.00
635.00
-3.05%
48,400
1.31
Jun 16, 2025
613.00
657.00
611.00
655.00
655.00
+7.20%
114,100
3.24
Jun 13, 2025
622.00
622.00
605.00
611.00
611.00
-0.49%
52,500
1.52
Jun 12, 2025
605.00
619.00
605.00
614.00
614.00
+1.66%
41,100
1.19
Jun 11, 2025
600.00
612.00
600.00
604.00
604.00
+1.34%
26,000
0.76
Jun 10, 2025
601.00
603.00
596.00
596.00
596.00
-0.17%
18,500
0.54
Jun 09, 2025
587.00
598.00
587.00
597.00
597.00
+3.65%
27,700
0.81
Jun 06, 2025
607.00
607.00
575.00
576.00
576.00
-5.11%
87,500
2.62
Jun 05, 2025
607.00
610.00
604.00
607.00
607.00
0.00%
28,300
0.84
Jun 04, 2025
603.00
612.00
603.00
607.00
607.00
+0.66%
6,800
0.20
Jun 03, 2025
602.00
608.00
601.00
603.00
603.00
+0.33%
13,000
0.37
Jun 02, 2025
612.00
616.00
600.00
601.00
601.00
-1.48%
11,300
0.32
May 30, 2025
608.00
612.00
605.00
610.00
610.00
-0.49%
11,200
0.31
May 29, 2025
600.00
619.00
600.00
613.00
613.00
+2.85%
33,700
0.93
May 28, 2025
600.00
600.00
593.00
596.00
596.00
-0.50%
16,100
0.44
May 27, 2025
594.00
602.00
594.00
599.00
599.00
+0.67%
10,300
0.27
May 26, 2025
592.00
598.00
585.00
595.00
595.00
+2.23%
7,800
0.20
May 23, 2025
598.00
599.00
580.00
582.00
582.00
-1.52%
15,100
0.38
May 22, 2025
593.00
598.00
579.00
591.00
591.00
+0.17%
24,000
0.57
May 21, 2025
611.00
612.00
590.00
590.00
590.00
-3.44%
49,900
1.18
May 20, 2025
625.00
625.00
610.00
611.00
611.00
-1.61%
14,300
0.34
May 19, 2025
621.00
635.00
609.00
621.00
621.00
+1.64%
61,700
1.47
May 16, 2025
592.00
624.00
583.00
611.00
611.00
+3.21%
118,800
2.94
May 15, 2025
587.00
595.00
575.00
592.00
592.00
0.00%
49,900
1.24
May 14, 2025
584.00
592.00
576.00
592.00
592.00
+1.02%
23,500
0.58
May 13, 2025
588.00
590.00
577.00
586.00
586.00
+0.34%
13,700
0.34
May 12, 2025
575.00
584.00
572.00
584.00
584.00
+2.28%
31,300
0.77
May 09, 2025
579.00
579.00
567.00
571.00
571.00
-1.21%
19,200
0.47
May 08, 2025
576.00
578.00
570.00
578.00
578.00
0.00%
3,800
0.09
May 07, 2025
565.00
578.00
565.00
578.00
578.00
+1.76%
20,600
0.48
May 02, 2025
575.00
584.00
563.00
568.00
568.00
-1.73%
16,400
0.37
May 01, 2025
575.00
578.00
569.00
578.00
578.00
+0.52%
7,600
0.17
Apr 30, 2025
585.00
585.00
575.00
575.00
575.00
-1.37%
10,100
0.22
Apr 28, 2025
592.00
592.00
579.00
583.00
583.00
+0.17%
17,900
0.39
Apr 25, 2025
580.00
588.00
575.00
582.00
582.00
+1.22%
15,200
0.33
Apr 24, 2025
579.00
579.00
569.00
575.00
575.00
+1.05%
12,400
0.26
Apr 23, 2025
576.00
580.00
569.00
569.00
569.00
-1.22%
17,900
0.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis