6448.T: Brother Industries, Ltd. Historical Data

2005 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 990.05

CLOSE 990.3808

Low

LOW 869

High

HIGH 1,259

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	871	871	871	871
01/04/2005	870	884	869	878
01/05/2005	885	898	883	895
01/06/2005	925	950	920	941
01/07/2005	927	940	921	925
01/10/2005	925	925	925	925
01/11/2005	934	943	921	942
01/12/2005	943	949	931	947
01/13/2005	948	956	943	950
01/14/2005	930	932	915	930
01/17/2005	949	952	927	947
01/18/2005	948	948	933	940
01/19/2005	941	948	934	945
01/20/2005	926	930	915	920
01/21/2005	919	925	909	918
01/24/2005	925	952	918	951
01/25/2005	941	945	934	936
01/26/2005	937	950	936	945
01/27/2005	948	952	942	947
01/28/2005	948	949	940	944
01/31/2005	952	970	948	960
02/01/2005	959	959	939	945
02/02/2005	960	960	946	959
02/03/2005	948	954	946	948
02/04/2005	943	947	935	943
02/07/2005	959	962	952	955
02/08/2005	954	955	945	953
02/09/2005	960	962	955	958
02/10/2005	948	960	890	891
02/11/2005	891	891	891	891
02/14/2005	910	924	907	920
02/15/2005	910	916	907	909
02/16/2005	910	918	908	910
02/17/2005	908	913	901	903
02/18/2005	913	913	899	901
02/21/2005	902	911	901	903
02/22/2005	901	905	894	894
02/23/2005	896	899	888	890
02/24/2005	901	904	895	903
02/25/2005	906	915	901	915
02/28/2005	916	923	912	922
03/01/2005	922	930	920	929
03/02/2005	939	944	930	941
03/03/2005	949	965	941	963
03/04/2005	963	970	951	970
03/07/2005	970	970	962	966
03/08/2005	969	985	963	980
03/09/2005	970	989	970	974
03/10/2005	983	996	975	995
03/11/2005	985	1,006	985	1,002
03/14/2005	999	1,013	980	997
03/15/2005	998	1,011	986	996
03/16/2005	999	1,008	987	1,008
03/17/2005	1,005	1,020	999	1,015
03/18/2005	1,006	1,021	1,004	1,021
03/21/2005	1,021	1,021	1,021	1,021
03/22/2005	1,023	1,024	1,004	1,004
03/23/2005	1,005	1,005	988	998
03/24/2005	998	1,011	992	1,003
03/25/2005	994	1,000	993	1,000
03/28/2005	1,000	1,000	986	994
03/29/2005	995	1,002	985	993
03/30/2005	993	994	981	992
03/31/2005	1,006	1,030	1,000	1,030
04/01/2005	1,004	1,024	995	1,024
04/04/2005	1,024	1,024	1,004	1,019
04/05/2005	1,030	1,037	1,016	1,023
04/06/2005	1,039	1,048	1,024	1,040
04/07/2005	1,039	1,040	1,023	1,039
04/08/2005	1,022	1,035	1,020	1,035
04/11/2005	1,035	1,035	1,018	1,024
04/12/2005	1,016	1,026	1,010	1,015
04/13/2005	1,020	1,023	1,013	1,021
04/14/2005	1,015	1,019	1,006	1,017
04/15/2005	1,022	1,029	1,015	1,019
04/18/2005	997	1,000	972	972
04/19/2005	981	997	973	988
04/20/2005	988	998	979	991
04/21/2005	983	983	956	978
04/22/2005	979	993	967	975
04/25/2005	965	994	960	990
04/26/2005	980	987	975	977
04/27/2005	975	978	973	976
04/28/2005	977	980	973	979
04/29/2005	979	979	979	979
05/02/2005	980	985	975	984
05/03/2005	984	984	984	984
05/04/2005	984	984	984	984
05/05/2005	984	984	984	984
05/06/2005	992	1,015	983	1,009
05/09/2005	1,008	1,030	995	1,030
05/10/2005	1,013	1,023	1,002	1,013
05/11/2005	1,009	1,017	1,002	1,014
05/12/2005	1,016	1,021	1,008	1,016
05/13/2005	1,016	1,016	1,009	1,015
05/16/2005	1,009	1,010	960	994
05/17/2005	994	995	971	974
05/18/2005	989	989	974	974
05/19/2005	984	1,013	982	1,010
05/20/2005	992	1,008	992	996
05/23/2005	990	1,008	990	1,001
05/24/2005	990	999	983	998
05/25/2005	997	998	984	989
05/26/2005	995	1,005	991	1,001
05/27/2005	999	1,000	988	992
05/30/2005	980	1,007	980	1,001
05/31/2005	985	998	984	998
06/01/2005	984	991	974	985
06/02/2005	987	993	982	988
06/03/2005	993	995	981	984
06/06/2005	990	1,001	985	991
06/07/2005	998	1,000	989	1,000
06/08/2005	1,001	1,008	996	1,005
06/09/2005	1,006	1,009	989	999
06/10/2005	1,014	1,033	1,008	1,030
06/13/2005	1,010	1,014	1,003	1,011
06/14/2005	1,005	1,009	1,000	1,005
06/15/2005	1,016	1,017	999	1,015
06/16/2005	1,011	1,018	1,006	1,013
06/17/2005	1,020	1,032	1,015	1,032
06/20/2005	1,036	1,045	1,028	1,045
06/21/2005	1,033	1,042	1,025	1,029
06/22/2005	1,030	1,037	1,023	1,025
06/23/2005	1,018	1,028	1,016	1,020
06/24/2005	1,015	1,028	1,015	1,024
06/27/2005	1,012	1,020	1,007	1,014
06/28/2005	1,015	1,022	1,013	1,022
06/29/2005	1,025	1,034	1,024	1,027
06/30/2005	1,013	1,025	1,007	1,017
07/01/2005	1,012	1,020	1,009	1,013
07/04/2005	1,013	1,013	1,009	1,010
07/05/2005	1,013	1,016	1,009	1,013
07/06/2005	1,013	1,015	1,009	1,011
07/07/2005	1,008	1,008	987	988
07/08/2005	989	1,003	978	978
07/11/2005	982	985	978	985
07/12/2005	993	997	989	989
07/13/2005	990	994	982	992
07/14/2005	984	993	981	991
07/15/2005	989	991	982	989
07/18/2005	989	989	989	989
07/19/2005	987	988	975	976
07/20/2005	987	998	985	996
07/21/2005	992	1,001	982	985
07/22/2005	986	988	977	978
07/25/2005	990	993	981	986
07/26/2005	980	986	972	974
07/27/2005	975	979	968	978
07/28/2005	972	974	913	939
07/29/2005	940	951	940	944
08/01/2005	954	962	952	957
08/02/2005	954	957	942	949
08/03/2005	950	975	945	957
08/04/2005	948	951	922	930
08/05/2005	930	931	895	898
08/08/2005	899	906	891	902
08/09/2005	912	925	912	920
08/10/2005	922	930	921	924
08/11/2005	927	929	908	909
08/12/2005	905	908	894	897
08/15/2005	898	902	872	881
08/16/2005	892	909	891	907
08/17/2005	909	916	904	908
08/18/2005	905	917	901	903
08/19/2005	897	899	885	885
08/22/2005	895	899	891	899
08/23/2005	902	910	895	898
08/24/2005	893	898	884	889
08/25/2005	885	887	882	883
08/26/2005	885	887	883	887
08/29/2005	882	888	881	881
08/30/2005	886	889	883	889
08/31/2005	885	890	884	890
09/01/2005	896	900	890	896
09/02/2005	899	902	895	897
09/05/2005	906	907	904	904
09/06/2005	910	913	909	910
09/07/2005	919	919	912	918
09/08/2005	920	920	904	905
09/09/2005	910	919	905	919
09/12/2005	925	927	920	926
09/13/2005	934	938	928	931
09/14/2005	932	943	932	943
09/15/2005	943	951	937	946
09/16/2005	945	945	930	940
09/19/2005	940	940	940	940
09/20/2005	934	946	934	936
09/21/2005	934	934	921	925
09/22/2005	945	959	940	952
09/23/2005	952	952	952	952
09/26/2005	956	972	956	966
09/27/2005	975	982	966	969
09/28/2005	971	973	954	954
09/29/2005	958	973	954	969
09/30/2005	985	997	965	994
10/03/2005	969	975	956	962
10/04/2005	992	994	964	984
10/05/2005	985	986	961	972
10/06/2005	928	962	927	931
10/07/2005	944	946	923	933
10/10/2005	933	933	933	933
10/11/2005	932	960	930	959
10/12/2005	974	978	957	966
10/13/2005	956	965	925	930
10/14/2005	938	950	931	945
10/17/2005	948	955	937	945
10/18/2005	943	946	932	935
10/19/2005	933	944	931	941
10/20/2005	939	947	934	942
10/21/2005	934	943	931	942
10/24/2005	939	941	933	936
10/25/2005	965	974	953	961
10/26/2005	951	968	951	961
10/27/2005	965	970	962	970
10/28/2005	955	966	952	959
10/31/2005	974	979	969	979
11/01/2005	960	979	960	975
11/02/2005	975	983	966	980
11/03/2005	1,013	1,013	1,013	1,013
11/04/2005	995	1,008	984	1,000
11/07/2005	1,007	1,011	986	999
11/08/2005	999	1,001	993	997
11/09/2005	1,009	1,012	1,002	1,003
11/10/2005	1,004	1,008	993	998
11/11/2005	1,000	1,005	990	991
11/14/2005	1,090	1,091	1,053	1,072
11/15/2005	1,026	1,059	1,023	1,042
11/16/2005	1,027	1,059	1,025	1,054
11/17/2005	1,054	1,064	1,052	1,059
11/18/2005	1,089	1,095	1,060	1,083
11/21/2005	1,116	1,156	1,095	1,103
11/22/2005	1,080	1,100	1,078	1,087
11/23/2005	1,087	1,087	1,087	1,087
11/24/2005	1,100	1,142	1,100	1,136
11/25/2005	1,137	1,143	1,118	1,127
11/28/2005	1,120	1,140	1,111	1,117
11/29/2005	1,100	1,142	1,100	1,124
11/30/2005	1,120	1,129	1,105	1,117
12/01/2005	1,114	1,123	1,107	1,123
12/02/2005	1,148	1,150	1,122	1,127
12/05/2005	1,131	1,150	1,131	1,149
12/06/2005	1,172	1,186	1,142	1,160
12/07/2005	1,167	1,180	1,146	1,159
12/08/2005	1,166	1,179	1,146	1,150
12/09/2005	1,162	1,175	1,150	1,173
12/12/2005	1,190	1,210	1,173	1,189
12/13/2005	1,200	1,215	1,185	1,200
12/14/2005	1,175	1,220	1,169	1,181
12/15/2005	1,193	1,199	1,170	1,182
12/16/2005	1,162	1,189	1,151	1,177
12/19/2005	1,195	1,215	1,180	1,183
12/20/2005	1,203	1,205	1,187	1,200
12/21/2005	1,220	1,233	1,205	1,220
12/22/2005	1,206	1,217	1,200	1,208
12/23/2005	1,208	1,208	1,208	1,208
12/26/2005	1,222	1,228	1,210	1,215
12/27/2005	1,206	1,220	1,205	1,211
12/28/2005	1,230	1,238	1,216	1,227
12/29/2005	1,234	1,259	1,234	1,244
12/30/2005	1,245	1,254	1,230	1,239

Menu

Create your free account now!

6448.T: Brother Industries, Ltd. Historical Data

2005 Historical Chart

Average

Low

High