BrainPad Inc. (3655.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1,034.00 | 1,048.00 | 1,018.00 | 1,018.00 | 1,018.00 | 229,700 |
| 20 Jun 2024 | 1,011.00 | 1,042.00 | 1,011.00 | 1,039.00 | 1,039.00 | 217,500 |
| 19 Jun 2024 | 1,041.00 | 1,049.00 | 1,021.00 | 1,026.00 | 1,026.00 | 231,200 |
| 18 Jun 2024 | 1,051.00 | 1,066.00 | 1,034.00 | 1,053.00 | 1,053.00 | 212,500 |
| 17 Jun 2024 | 1,048.00 | 1,052.00 | 1,015.00 | 1,050.00 | 1,050.00 | 296,300 |
| 14 Jun 2024 | 1,015.00 | 1,068.00 | 1,014.00 | 1,049.00 | 1,049.00 | 414,300 |
| 13 Jun 2024 | 1,056.00 | 1,064.00 | 1,024.00 | 1,024.00 | 1,024.00 | 258,700 |
| 12 Jun 2024 | 1,088.00 | 1,094.00 | 1,042.00 | 1,044.00 | 1,044.00 | 395,900 |
| 11 Jun 2024 | 1,080.00 | 1,085.00 | 1,068.00 | 1,083.00 | 1,083.00 | 156,700 |
| 10 Jun 2024 | 1,073.00 | 1,090.00 | 1,058.00 | 1,076.00 | 1,076.00 | 151,000 |
| 07 Jun 2024 | 1,066.00 | 1,089.00 | 1,066.00 | 1,079.00 | 1,079.00 | 146,200 |
| 06 Jun 2024 | 1,088.00 | 1,091.00 | 1,056.00 | 1,063.00 | 1,063.00 | 175,800 |
| 05 Jun 2024 | 1,085.00 | 1,105.00 | 1,070.00 | 1,070.00 | 1,070.00 | 179,700 |
| 04 Jun 2024 | 1,079.00 | 1,115.00 | 1,076.00 | 1,095.00 | 1,095.00 | 167,600 |
| 03 Jun 2024 | 1,113.00 | 1,116.00 | 1,086.00 | 1,089.00 | 1,089.00 | 177,400 |
| 31 May 2024 | 1,048.00 | 1,103.00 | 1,046.00 | 1,098.00 | 1,098.00 | 314,500 |
| 30 May 2024 | 1,050.00 | 1,090.00 | 1,047.00 | 1,085.00 | 1,085.00 | 296,900 |
| 29 May 2024 | 1,120.00 | 1,124.00 | 1,068.00 | 1,072.00 | 1,072.00 | 522,900 |
| 28 May 2024 | 1,150.00 | 1,184.00 | 1,145.00 | 1,145.00 | 1,145.00 | 259,500 |
| 27 May 2024 | 1,146.00 | 1,172.00 | 1,136.00 | 1,152.00 | 1,152.00 | 205,200 |
| 24 May 2024 | 1,140.00 | 1,174.00 | 1,131.00 | 1,157.00 | 1,157.00 | 277,000 |
| 23 May 2024 | 1,189.00 | 1,205.00 | 1,150.00 | 1,164.00 | 1,164.00 | 413,400 |
| 22 May 2024 | 1,227.00 | 1,233.00 | 1,176.00 | 1,176.00 | 1,176.00 | 457,200 |
| 21 May 2024 | 1,260.00 | 1,279.00 | 1,237.00 | 1,241.00 | 1,241.00 | 273,100 |
| 20 May 2024 | 1,250.00 | 1,285.00 | 1,235.00 | 1,255.00 | 1,255.00 | 449,300 |
| 17 May 2024 | 1,325.00 | 1,332.00 | 1,265.00 | 1,266.00 | 1,266.00 | 428,600 |
| 16 May 2024 | 1,302.00 | 1,350.00 | 1,291.00 | 1,338.00 | 1,338.00 | 557,400 |
| 15 May 2024 | 1,350.00 | 1,355.00 | 1,298.00 | 1,301.00 | 1,301.00 | 447,900 |
| 14 May 2024 | 1,335.00 | 1,369.00 | 1,301.00 | 1,332.00 | 1,332.00 | 663,300 |
| 13 May 2024 | 1,314.00 | 1,374.00 | 1,305.00 | 1,340.00 | 1,340.00 | 1,457,600 |
| 10 May 2024 | 1,250.00 | 1,255.00 | 1,180.00 | 1,194.00 | 1,194.00 | 573,400 |
| 09 May 2024 | 1,238.00 | 1,257.00 | 1,226.00 | 1,238.00 | 1,238.00 | 315,200 |
| 08 May 2024 | 1,222.00 | 1,253.00 | 1,219.00 | 1,241.00 | 1,241.00 | 248,800 |
| 07 May 2024 | 1,216.00 | 1,250.00 | 1,208.00 | 1,238.00 | 1,238.00 | 243,900 |
| 02 May 2024 | 1,196.00 | 1,208.00 | 1,185.00 | 1,190.00 | 1,190.00 | 181,500 |
| 01 May 2024 | 1,215.00 | 1,223.00 | 1,194.00 | 1,202.00 | 1,202.00 | 348,800 |
| 30 Apr 2024 | 1,228.00 | 1,238.00 | 1,197.00 | 1,224.00 | 1,224.00 | 374,500 |
| 26 Apr 2024 | 1,221.00 | 1,227.00 | 1,200.00 | 1,217.00 | 1,217.00 | 172,300 |
| 25 Apr 2024 | 1,235.00 | 1,237.00 | 1,206.00 | 1,208.00 | 1,208.00 | 171,400 |
| 24 Apr 2024 | 1,231.00 | 1,251.00 | 1,220.00 | 1,236.00 | 1,236.00 | 254,200 |
| 23 Apr 2024 | 1,242.00 | 1,248.00 | 1,197.00 | 1,217.00 | 1,217.00 | 182,100 |
| 22 Apr 2024 | 1,210.00 | 1,237.00 | 1,203.00 | 1,227.00 | 1,227.00 | 236,800 |
| 19 Apr 2024 | 1,241.00 | 1,246.00 | 1,190.00 | 1,210.00 | 1,210.00 | 399,300 |
| 18 Apr 2024 | 1,251.00 | 1,269.00 | 1,231.00 | 1,256.00 | 1,256.00 | 217,000 |
| 17 Apr 2024 | 1,255.00 | 1,278.00 | 1,237.00 | 1,256.00 | 1,256.00 | 311,700 |
| 16 Apr 2024 | 1,251.00 | 1,282.00 | 1,242.00 | 1,254.00 | 1,254.00 | 312,100 |
| 15 Apr 2024 | 1,270.00 | 1,289.00 | 1,263.00 | 1,280.00 | 1,280.00 | 178,500 |
| 12 Apr 2024 | 1,295.00 | 1,321.00 | 1,281.00 | 1,300.00 | 1,300.00 | 276,600 |
| 11 Apr 2024 | 1,296.00 | 1,312.00 | 1,282.00 | 1,290.00 | 1,290.00 | 312,300 |
| 10 Apr 2024 | 1,312.00 | 1,361.00 | 1,312.00 | 1,318.00 | 1,318.00 | 601,600 |
| 09 Apr 2024 | 1,261.00 | 1,301.00 | 1,255.00 | 1,291.00 | 1,291.00 | 423,500 |
| 08 Apr 2024 | 1,280.00 | 1,285.00 | 1,244.00 | 1,255.00 | 1,255.00 | 317,700 |
| 05 Apr 2024 | 1,240.00 | 1,269.00 | 1,234.00 | 1,269.00 | 1,269.00 | 335,700 |
| 04 Apr 2024 | 1,287.00 | 1,302.00 | 1,266.00 | 1,273.00 | 1,273.00 | 413,600 |
| 03 Apr 2024 | 1,276.00 | 1,310.00 | 1,261.00 | 1,280.00 | 1,280.00 | 416,900 |
| 02 Apr 2024 | 1,336.00 | 1,339.00 | 1,303.00 | 1,307.00 | 1,307.00 | 295,800 |
| 01 Apr 2024 | 1,349.00 | 1,350.00 | 1,297.00 | 1,315.00 | 1,315.00 | 403,300 |
| 29 Mar 2024 | 1,373.00 | 1,376.00 | 1,334.00 | 1,365.00 | 1,365.00 | 249,100 |
| 28 Mar 2024 | 1,368.00 | 1,378.00 | 1,341.00 | 1,343.00 | 1,343.00 | 303,000 |
| 27 Mar 2024 | 1,386.00 | 1,390.00 | 1,338.00 | 1,357.00 | 1,357.00 | 671,900 |
| 26 Mar 2024 | 1,427.00 | 1,442.00 | 1,400.00 | 1,407.00 | 1,407.00 | 524,200 |
| 25 Mar 2024 | 1,461.00 | 1,513.00 | 1,451.00 | 1,451.00 | 1,451.00 | 544,700 |
| 22 Mar 2024 | 1,471.00 | 1,477.00 | 1,431.00 | 1,450.00 | 1,450.00 | 444,500 |
| 21 Mar 2024 | 1,515.00 | 1,530.00 | 1,463.00 | 1,464.00 | 1,464.00 | 456,800 |
| 19 Mar 2024 | 1,482.00 | 1,502.00 | 1,457.00 | 1,479.00 | 1,479.00 | 416,500 |
| 18 Mar 2024 | 1,429.00 | 1,475.00 | 1,404.00 | 1,464.00 | 1,464.00 | 421,100 |
| 15 Mar 2024 | 1,444.00 | 1,450.00 | 1,402.00 | 1,429.00 | 1,429.00 | 436,100 |
| 14 Mar 2024 | 1,467.00 | 1,475.00 | 1,396.00 | 1,432.00 | 1,432.00 | 797,700 |
| 13 Mar 2024 | 1,540.00 | 1,546.00 | 1,478.00 | 1,496.00 | 1,496.00 | 653,900 |
| 12 Mar 2024 | 1,435.00 | 1,525.00 | 1,434.00 | 1,524.00 | 1,524.00 | 875,100 |
| 11 Mar 2024 | 1,455.00 | 1,470.00 | 1,404.00 | 1,454.00 | 1,454.00 | 1,377,500 |
| 08 Mar 2024 | 1,580.00 | 1,612.00 | 1,511.00 | 1,513.00 | 1,513.00 | 1,372,500 |
| 07 Mar 2024 | 1,610.00 | 1,652.00 | 1,543.00 | 1,575.00 | 1,575.00 | 1,565,300 |
| 06 Mar 2024 | 1,554.00 | 1,572.00 | 1,523.00 | 1,564.00 | 1,564.00 | 1,472,000 |
| 05 Mar 2024 | 1,569.00 | 1,642.00 | 1,513.00 | 1,634.00 | 1,634.00 | 1,253,200 |
| 04 Mar 2024 | 1,570.00 | 1,604.00 | 1,527.00 | 1,554.00 | 1,554.00 | 1,307,500 |
| 01 Mar 2024 | 1,574.00 | 1,574.00 | 1,493.00 | 1,518.00 | 1,518.00 | 1,185,000 |
| 29 Feb 2024 | 1,560.00 | 1,595.00 | 1,530.00 | 1,575.00 | 1,575.00 | 770,300 |
| 28 Feb 2024 | 1,649.00 | 1,673.00 | 1,617.00 | 1,621.00 | 1,621.00 | 861,700 |
| 27 Feb 2024 | 1,720.00 | 1,752.00 | 1,630.00 | 1,653.00 | 1,653.00 | 1,768,400 |
| 26 Feb 2024 | 1,700.00 | 1,778.00 | 1,665.00 | 1,720.00 | 1,720.00 | 3,918,000 |
| 22 Feb 2024 | 1,416.00 | 1,480.00 | 1,367.00 | 1,480.00 | 1,480.00 | 1,217,200 |
| 21 Feb 2024 | 1,358.00 | 1,365.00 | 1,333.00 | 1,356.00 | 1,356.00 | 596,700 |
| 20 Feb 2024 | 1,451.00 | 1,459.00 | 1,381.00 | 1,398.00 | 1,398.00 | 832,200 |
| 19 Feb 2024 | 1,397.00 | 1,435.00 | 1,346.00 | 1,435.00 | 1,435.00 | 834,500 |
| 16 Feb 2024 | 1,358.00 | 1,406.00 | 1,338.00 | 1,378.00 | 1,378.00 | 882,900 |
| 15 Feb 2024 | 1,350.00 | 1,382.00 | 1,328.00 | 1,373.00 | 1,373.00 | 913,500 |
| 14 Feb 2024 | 1,227.00 | 1,341.00 | 1,218.00 | 1,328.00 | 1,328.00 | 1,099,900 |
| 13 Feb 2024 | 1,314.00 | 1,325.00 | 1,233.00 | 1,253.00 | 1,253.00 | 952,300 |
| 09 Feb 2024 | 1,254.00 | 1,300.00 | 1,254.00 | 1,274.00 | 1,274.00 | 483,500 |
| 08 Feb 2024 | 1,250.00 | 1,283.00 | 1,230.00 | 1,270.00 | 1,270.00 | 425,300 |
| 07 Feb 2024 | 1,230.00 | 1,266.00 | 1,188.00 | 1,262.00 | 1,262.00 | 735,900 |
| 06 Feb 2024 | 1,265.00 | 1,298.00 | 1,245.00 | 1,260.00 | 1,260.00 | 2,268,800 |
| 05 Feb 2024 | 1,137.00 | 1,137.00 | 1,102.00 | 1,123.00 | 1,123.00 | 281,100 |
| 02 Feb 2024 | 1,150.00 | 1,164.00 | 1,129.00 | 1,133.00 | 1,133.00 | 274,700 |
| 01 Feb 2024 | 1,138.00 | 1,153.00 | 1,116.00 | 1,135.00 | 1,135.00 | 329,000 |
| 31 Jan 2024 | 1,170.00 | 1,175.00 | 1,137.00 | 1,174.00 | 1,174.00 | 425,000 |
| 30 Jan 2024 | 1,203.00 | 1,228.00 | 1,185.00 | 1,185.00 | 1,185.00 | 379,900 |
| 29 Jan 2024 | 1,214.00 | 1,223.00 | 1,191.00 | 1,197.00 | 1,197.00 | 206,400 |
| 26 Jan 2024 | 1,205.00 | 1,225.00 | 1,188.00 | 1,204.00 | 1,204.00 | 306,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.