UK markets closed

Brother Industries, Ltd. (6448.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,831.00-50.00 (-1.74%)
At close: 03:15PM JST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,905.502,908.502,826.002,831.002,831.001,118,100
27 Jun 20242,863.002,883.002,838.002,881.002,881.001,056,200
26 Jun 20242,853.002,889.502,834.002,882.002,882.001,194,600
25 Jun 20242,820.002,859.502,792.002,827.502,827.501,304,000
24 Jun 20242,764.502,818.502,760.502,803.002,803.001,245,200
21 Jun 20242,795.502,795.502,738.002,738.502,738.501,214,900
20 Jun 20242,760.502,775.502,725.502,768.502,768.50791,100
19 Jun 20242,802.002,817.502,745.002,758.502,758.50739,500
18 Jun 20242,805.502,805.502,760.002,800.002,800.001,491,200
17 Jun 20242,907.002,930.002,777.502,777.502,777.501,114,900
14 Jun 20242,895.002,953.502,891.502,934.002,934.001,002,100
13 Jun 20242,927.002,928.002,856.502,897.002,897.001,175,200
12 Jun 20243,004.003,029.002,895.502,920.002,920.001,196,700
11 Jun 20243,024.003,029.002,986.503,029.003,029.001,145,000
10 Jun 20243,007.003,011.002,962.003,008.003,008.00789,200
07 Jun 20242,967.003,009.002,953.503,008.003,008.00985,600
06 Jun 20243,064.003,069.002,919.002,953.502,953.501,226,300
05 Jun 20243,054.003,071.003,013.003,025.003,025.00948,200
04 Jun 20242,964.003,078.002,937.503,068.003,068.00888,900
03 Jun 20243,012.003,056.002,994.003,029.003,029.00737,500
31 May 20242,960.503,046.002,958.503,017.003,017.002,936,400
30 May 20242,895.002,956.002,881.502,934.502,934.50885,200
29 May 20242,925.502,948.502,904.502,908.502,908.501,068,600
28 May 20242,926.002,932.502,894.502,903.502,903.50512,800
27 May 20242,917.502,934.502,899.002,926.002,926.00457,700
24 May 20242,851.002,915.502,841.002,894.502,894.50726,100
23 May 20242,850.002,901.002,830.002,886.002,886.00807,200
22 May 20242,900.002,908.002,844.502,844.502,844.50928,500
21 May 20242,932.502,979.002,904.502,919.002,919.00800,500
20 May 20242,880.502,951.002,880.502,906.002,906.00557,000
17 May 20242,912.002,930.002,885.502,893.502,893.50708,300
16 May 20242,935.002,976.002,900.502,931.002,931.001,061,300
15 May 20242,936.503,003.002,930.002,949.502,949.501,262,700
14 May 20242,885.502,940.502,835.002,922.502,922.501,485,200
13 May 20242,940.502,940.502,802.002,856.502,856.501,344,200
10 May 20243,100.003,125.002,943.002,955.502,955.502,057,300
09 May 20242,765.002,843.002,750.002,801.502,801.501,248,800
08 May 20242,815.502,818.502,764.002,767.002,767.00944,100
07 May 20242,800.002,833.002,776.502,829.502,829.50891,700
02 May 20242,777.502,799.002,753.002,789.502,789.50697,500
01 May 20242,790.002,798.002,753.002,774.502,774.50471,400
30 Apr 20242,795.002,822.502,765.502,802.002,802.00870,000
26 Apr 20242,771.002,819.002,744.002,796.002,796.00733,700
25 Apr 20242,853.002,870.502,784.002,784.002,784.00803,000
24 Apr 20242,855.002,896.002,844.002,891.502,891.50499,100
23 Apr 20242,820.002,866.002,805.502,846.002,846.00503,200
22 Apr 20242,840.002,860.002,810.502,841.502,841.50599,800
19 Apr 20242,810.002,837.502,776.502,792.002,792.001,027,400
18 Apr 20242,836.002,862.502,823.002,823.502,823.50789,500
17 Apr 20242,875.502,891.002,850.002,863.002,863.00720,500
16 Apr 20242,844.502,887.502,834.502,867.502,867.50731,100
15 Apr 20242,843.502,916.502,826.502,916.502,916.50664,100
12 Apr 20242,891.002,914.502,861.002,891.002,891.00717,000
11 Apr 20242,859.502,868.002,836.002,859.502,859.50926,300
10 Apr 20242,901.002,938.002,879.002,879.502,879.501,025,800
09 Apr 20242,914.502,977.502,907.502,974.002,974.001,425,800
08 Apr 20242,850.002,914.502,824.502,914.502,914.501,234,000
05 Apr 20242,814.002,836.502,776.002,811.502,811.50837,100
04 Apr 20242,841.002,859.502,808.502,839.002,839.00774,100
03 Apr 20242,789.502,842.002,787.002,817.002,817.001,028,700
02 Apr 20242,798.502,812.502,765.502,802.502,802.50782,700
01 Apr 20242,827.002,829.502,763.002,800.502,800.50477,700
29 Mar 20242,810.002,842.002,794.502,816.502,816.50207,300
28 Mar 20242,843.502,843.502,783.502,799.002,799.00859,500
28 Mar 202450 Dividend
27 Mar 20242,849.002,883.502,833.502,846.502,796.501,005,400
26 Mar 20242,835.002,862.502,828.502,842.002,792.081,406,500
25 Mar 20242,835.502,845.502,813.002,813.502,764.08775,300
22 Mar 20242,818.502,853.502,787.002,836.002,786.181,059,300
21 Mar 20242,798.002,823.502,770.002,812.002,762.611,729,200
19 Mar 20242,640.502,738.002,636.502,721.002,673.201,367,000
18 Mar 20242,580.002,649.502,576.002,649.502,602.96949,800
15 Mar 20242,528.502,548.002,507.502,540.502,495.881,129,100
14 Mar 20242,500.002,511.002,452.002,508.502,464.441,485,800
13 Mar 20242,520.002,553.002,464.502,479.002,435.46992,900
12 Mar 20242,543.502,552.002,520.502,531.002,486.541,086,800
11 Mar 20242,575.502,583.002,500.002,550.002,505.21965,400
08 Mar 20242,584.502,639.502,557.002,618.002,572.01895,800
07 Mar 20242,676.002,680.002,565.002,597.502,551.871,200,500
06 Mar 20242,598.502,675.002,579.502,661.002,614.261,443,300
05 Mar 20242,582.002,604.002,542.502,594.502,548.931,578,200
04 Mar 20242,553.002,579.502,544.002,560.502,515.521,214,200
01 Mar 20242,532.002,542.502,502.502,523.002,478.68839,700
29 Feb 20242,493.002,517.502,481.002,509.502,465.422,155,600
28 Feb 20242,476.502,494.002,470.502,489.502,445.771,068,400
27 Feb 20242,532.502,546.002,457.502,468.502,425.141,149,600
26 Feb 20242,562.502,579.502,502.002,515.002,470.821,177,000
22 Feb 20242,520.002,543.002,507.002,537.002,492.44903,400
21 Feb 20242,476.502,523.502,476.502,515.502,471.31844,900
20 Feb 20242,500.002,514.002,476.002,479.002,435.46783,200
19 Feb 20242,565.002,579.002,486.002,502.502,458.54838,100
16 Feb 20242,557.002,609.502,548.002,585.002,539.59999,500
15 Feb 20242,600.002,604.002,514.002,524.002,479.66899,600
14 Feb 20242,662.002,662.502,547.002,563.502,518.471,126,600
13 Feb 20242,634.002,679.502,617.002,653.002,606.401,282,900
09 Feb 20242,631.502,648.002,603.002,614.002,568.08871,700
08 Feb 20242,651.002,671.002,624.002,658.002,611.31912,800
07 Feb 20242,600.002,645.002,554.502,637.502,591.171,644,800
06 Feb 20242,570.002,573.502,510.002,514.502,470.331,310,500
05 Feb 20242,480.002,554.502,474.502,542.502,497.84982,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...