6448.T: Brother Industries, Ltd. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 974.4008

CLOSE 974.2137

Low

LOW 806

High

HIGH 1,153

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	983	983	983	983
01/02/2004	983	983	983	983
01/05/2004	977	988	977	983
01/06/2004	999	1,001	987	987
01/07/2004	971	982	970	982
01/08/2004	990	990	960	972
01/09/2004	982	983	959	962
01/12/2004	962	962	962	962
01/13/2004	972	976	969	970
01/14/2004	960	975	951	959
01/15/2004	953	955	929	930
01/16/2004	950	1,030	945	1,030
01/19/2004	1,066	1,153	1,041	1,076
01/20/2004	1,077	1,093	1,048	1,054
01/21/2004	1,070	1,090	1,055	1,075
01/22/2004	1,076	1,115	1,065	1,110
01/23/2004	1,103	1,105	1,082	1,086
01/26/2004	1,078	1,085	1,060	1,075
01/27/2004	1,100	1,130	1,095	1,122
01/28/2004	1,111	1,117	1,089	1,098
01/29/2004	1,080	1,086	1,059	1,064
01/30/2004	1,053	1,065	1,048	1,064
02/02/2004	1,075	1,075	1,055	1,074
02/03/2004	1,084	1,089	1,054	1,069
02/04/2004	1,068	1,068	1,018	1,020
02/05/2004	1,016	1,031	1,004	1,030
02/06/2004	1,030	1,030	1,011	1,016
02/09/2004	1,021	1,031	1,003	1,006
02/10/2004	1,003	1,018	992	1,001
02/11/2004	1,001	1,001	1,001	1,001
02/12/2004	1,021	1,021	989	990
02/13/2004	991	1,052	980	1,051
02/16/2004	1,051	1,051	1,014	1,021
02/17/2004	1,020	1,033	1,017	1,028
02/18/2004	1,032	1,047	1,014	1,019
02/19/2004	1,020	1,034	1,015	1,026
02/20/2004	1,035	1,051	1,030	1,033
02/23/2004	1,060	1,073	1,044	1,069
02/24/2004	1,031	1,054	1,025	1,025
02/25/2004	1,029	1,050	1,024	1,032
02/26/2004	1,011	1,025	1,009	1,018
02/27/2004	1,020	1,037	1,020	1,030
03/01/2004	1,048	1,049	1,035	1,045
03/02/2004	1,049	1,067	1,046	1,063
03/03/2004	1,045	1,069	1,040	1,048
03/04/2004	1,057	1,065	1,050	1,055
03/05/2004	1,055	1,065	1,041	1,045
03/08/2004	1,054	1,064	1,040	1,045
03/09/2004	1,045	1,045	1,035	1,041
03/10/2004	1,034	1,042	1,027	1,033
03/11/2004	1,019	1,023	1,010	1,015
03/12/2004	985	1,009	985	1,008
03/15/2004	1,020	1,028	1,014	1,025
03/16/2004	1,014	1,020	1,006	1,009
03/17/2004	1,012	1,014	1,006	1,010
03/18/2004	997	1,012	995	1,002
03/19/2004	1,005	1,012	996	996
03/22/2004	986	1,000	982	983
03/23/2004	991	999	985	991
03/24/2004	986	997	985	988
03/25/2004	989	993	981	984
03/26/2004	1,020	1,040	1,010	1,023
03/29/2004	1,042	1,061	1,037	1,055
03/30/2004	1,053	1,060	1,046	1,054
03/31/2004	1,062	1,065	1,050	1,060
04/01/2004	1,025	1,050	1,020	1,022
04/02/2004	1,013	1,059	1,011	1,040
04/05/2004	1,060	1,089	1,057	1,078
04/06/2004	1,089	1,089	1,054	1,075
04/07/2004	1,065	1,071	1,031	1,055
04/08/2004	1,045	1,064	1,045	1,063
04/09/2004	1,050	1,054	1,033	1,048
04/12/2004	1,070	1,075	1,055	1,070
04/13/2004	1,075	1,087	1,063	1,079
04/14/2004	1,065	1,070	1,051	1,056
04/15/2004	1,056	1,071	1,038	1,045
04/16/2004	1,064	1,072	1,050	1,070
04/19/2004	1,070	1,075	1,044	1,062
04/20/2004	1,081	1,100	1,067	1,098
04/21/2004	1,107	1,127	1,100	1,103
04/22/2004	1,119	1,120	1,097	1,101
04/23/2004	1,112	1,128	1,085	1,127
04/26/2004	1,128	1,128	1,114	1,118
04/27/2004	1,110	1,111	1,095	1,098
04/28/2004	1,110	1,115	1,100	1,109
04/29/2004	1,109	1,109	1,109	1,109
04/30/2004	1,087	1,100	1,070	1,090
05/03/2004	1,090	1,090	1,090	1,090
05/04/2004	1,090	1,090	1,090	1,090
05/05/2004	1,090	1,090	1,090	1,090
05/06/2004	1,062	1,088	1,052	1,052
05/07/2004	1,053	1,057	1,040	1,042
05/10/2004	1,022	1,031	984	986
05/11/2004	986	1,010	980	1,000
05/12/2004	980	1,009	980	1,000
05/13/2004	984	995	962	970
05/14/2004	970	985	928	952
05/17/2004	952	978	935	936
05/18/2004	930	940	928	935
05/19/2004	940	980	939	976
05/20/2004	979	979	957	967
05/21/2004	970	984	959	978
05/24/2004	982	990	970	980
05/25/2004	1,000	1,006	983	999
05/26/2004	1,022	1,031	996	1,022
05/27/2004	1,024	1,046	1,012	1,026
05/28/2004	1,024	1,034	1,004	1,012
05/31/2004	1,026	1,026	1,002	1,005
06/01/2004	1,010	1,025	998	1,021
06/02/2004	1,012	1,025	1,006	1,008
06/03/2004	1,037	1,046	1,007	1,017
06/04/2004	1,018	1,027	981	995
06/07/2004	1,033	1,039	1,008	1,035
06/08/2004	1,050	1,055	1,036	1,042
06/09/2004	1,022	1,040	1,020	1,029
06/10/2004	1,038	1,075	1,019	1,070
06/11/2004	1,035	1,050	1,021	1,030
06/14/2004	1,047	1,057	1,033	1,050
06/15/2004	1,030	1,037	1,016	1,029
06/16/2004	1,067	1,087	1,036	1,077
06/17/2004	1,042	1,066	1,042	1,047
06/18/2004	1,057	1,058	1,028	1,042
06/21/2004	1,059	1,065	1,039	1,046
06/22/2004	1,041	1,049	1,035	1,039
06/23/2004	1,039	1,044	1,027	1,028
06/24/2004	1,035	1,049	1,030	1,047
06/25/2004	1,047	1,049	1,032	1,044
06/28/2004	1,041	1,045	1,034	1,045
06/29/2004	1,005	1,039	1,005	1,039
06/30/2004	1,044	1,057	1,034	1,057
07/01/2004	1,039	1,053	1,033	1,036
07/02/2004	1,016	1,035	1,015	1,030
07/05/2004	1,007	1,013	991	995
07/06/2004	985	1,005	985	995
07/07/2004	981	984	973	980
07/08/2004	983	983	974	974
07/09/2004	971	972	965	967
07/12/2004	979	998	977	995
07/13/2004	995	1,000	988	999
07/14/2004	999	1,000	975	975
07/15/2004	970	972	955	957
07/16/2004	950	968	949	968
07/19/2004	968	968	968	968
07/20/2004	954	963	946	948
07/21/2004	955	971	955	966
07/22/2004	951	965	951	960
07/23/2004	954	955	935	937
07/26/2004	928	944	925	936
07/27/2004	936	943	914	918
07/28/2004	938	938	920	923
07/29/2004	933	933	920	925
07/30/2004	940	954	939	949
08/02/2004	957	957	938	940
08/03/2004	950	953	940	948
08/04/2004	938	941	918	929
08/05/2004	930	944	916	937
08/06/2004	934	944	926	944
08/09/2004	930	940	928	935
08/10/2004	936	943	927	940
08/11/2004	948	962	948	962
08/12/2004	952	963	949	957
08/13/2004	947	947	931	934
08/16/2004	931	931	910	928
08/17/2004	925	936	916	925
08/18/2004	932	950	925	944
08/19/2004	934	953	934	948
08/20/2004	938	954	938	952
08/23/2004	953	956	948	953
08/24/2004	953	957	944	955
08/25/2004	940	955	935	955
08/26/2004	956	959	943	951
08/27/2004	941	949	936	949
08/30/2004	949	956	944	953
08/31/2004	944	947	929	937
09/01/2004	927	941	926	932
09/02/2004	933	935	928	932
09/03/2004	937	938	923	931
09/06/2004	945	945	933	942
09/07/2004	943	945	938	941
09/08/2004	947	947	940	947
09/09/2004	949	976	948	965
09/10/2004	960	966	943	944
09/13/2004	941	960	937	956
09/14/2004	961	967	958	964
09/15/2004	961	961	938	943
09/16/2004	940	945	934	934
09/17/2004	936	936	916	918
09/20/2004	918	918	918	918
09/21/2004	925	932	922	926
09/22/2004	925	929	912	920
09/23/2004	920	920	920	920
09/24/2004	916	920	906	909
09/27/2004	908	912	890	897
09/28/2004	898	899	883	892
09/29/2004	902	903	895	900
09/30/2004	909	918	900	915
10/01/2004	910	926	910	922
10/04/2004	925	942	925	942
10/05/2004	943	953	941	952
10/06/2004	950	960	947	958
10/07/2004	958	963	955	961
10/08/2004	960	963	954	954
10/11/2004	954	954	954	954
10/12/2004	953	960	943	952
10/13/2004	942	950	936	936
10/14/2004	941	947	937	938
10/15/2004	935	947	924	944
10/18/2004	945	945	920	921
10/19/2004	930	934	919	926
10/20/2004	930	930	908	913
10/21/2004	913	917	907	912
10/22/2004	903	910	903	908
10/25/2004	900	903	886	899
10/26/2004	891	902	886	888
10/27/2004	893	905	880	889
10/28/2004	901	905	895	905
10/29/2004	902	913	890	908
11/01/2004	891	909	891	903
11/02/2004	896	905	896	905
11/03/2004	905	905	905	905
11/04/2004	915	922	909	920
11/05/2004	922	929	915	929
11/08/2004	929	929	920	924
11/09/2004	922	922	908	911
11/10/2004	907	909	894	894
11/11/2004	900	912	897	902
11/12/2004	892	909	879	886
11/15/2004	874	902	865	901
11/16/2004	895	896	877	883
11/17/2004	881	886	865	865
11/18/2004	852	875	841	848
11/19/2004	840	847	833	846
11/22/2004	809	830	806	814
11/23/2004	814	814	814	814
11/24/2004	824	848	821	846
11/25/2004	844	844	825	833
11/26/2004	824	832	824	826
11/29/2004	838	849	824	838
11/30/2004	818	839	818	825
12/01/2004	818	819	812	815
12/02/2004	823	837	822	837
12/03/2004	830	835	818	827
12/06/2004	825	843	825	840
12/07/2004	840	845	830	830
12/08/2004	837	845	827	845
12/09/2004	837	846	825	829
12/10/2004	833	841	823	841
12/13/2004	845	849	838	849
12/14/2004	854	875	853	875
12/15/2004	876	891	866	870
12/16/2004	867	867	852	860
12/17/2004	860	871	860	865
12/20/2004	880	883	871	875
12/21/2004	877	884	875	877
12/22/2004	889	889	870	870
12/23/2004	870	870	870	870
12/24/2004	875	884	872	875
12/27/2004	870	875	866	868
12/28/2004	873	873	856	869
12/29/2004	871	871	865	867
12/30/2004	872	872	869	871
12/31/2004	871	871	871	871

Menu

Create your free account now!

6448.T: Brother Industries, Ltd. Historical Data

2004 Historical Chart

Average

Low

High