6448.T: Brother Industries, Ltd. Historical Data

2009 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 862.3238

CLOSE 862.4754

Low

LOW 529

High

HIGH 1,127

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	550	555	529	535
01/06/2009	545	600	536	588
01/07/2009	589	634	583	616
01/08/2009	615	638	595	615
01/09/2009	640	648	618	637
01/13/2009	637	644	595	596
01/14/2009	600	633	590	615
01/15/2009	590	604	581	592
01/16/2009	639	649	628	649
01/19/2009	679	680	646	646
01/20/2009	650	655	630	647
01/21/2009	630	647	626	635
01/22/2009	655	655	623	654
01/23/2009	648	648	606	606
01/26/2009	616	617	589	592
01/27/2009	595	632	592	625
01/28/2009	602	633	602	622
01/29/2009	627	638	619	632
01/30/2009	602	615	588	593
02/02/2009	573	590	542	542
02/03/2009	582	606	572	587
02/04/2009	577	602	572	596
02/05/2009	597	616	585	601
02/06/2009	620	620	599	605
02/09/2009	612	641	612	628
02/10/2009	637	646	594	599
02/12/2009	585	612	579	592
02/13/2009	602	602	575	587
02/16/2009	597	603	587	601
02/17/2009	586	599	584	590
02/18/2009	582	604	578	604
02/19/2009	605	632	604	627
02/20/2009	612	632	612	621
02/23/2009	615	618	598	613
02/24/2009	603	615	598	615
02/25/2009	628	649	625	643
02/26/2009	640	663	637	640
02/27/2009	650	666	644	662
03/02/2009	647	659	622	635
03/03/2009	605	627	603	618
03/04/2009	608	638	608	635
03/05/2009	641	654	637	642
03/06/2009	619	638	614	616
03/09/2009	616	625	596	600
03/10/2009	596	604	589	591
03/11/2009	603	624	603	620
03/12/2009	619	623	612	615
03/13/2009	622	650	622	644
03/16/2009	669	694	664	687
03/17/2009	697	699	675	696
03/18/2009	718	728	696	700
03/19/2009	718	718	696	696
03/23/2009	716	738	714	736
03/24/2009	756	766	738	756
03/25/2009	756	763	740	748
03/26/2009	756	778	747	773
03/27/2009	780	811	780	785
03/30/2009	782	801	733	733
03/31/2009	725	756	712	723
04/01/2009	725	740	716	723
04/02/2009	725	765	725	763
04/03/2009	773	782	766	774
04/06/2009	789	798	779	786
04/07/2009	796	810	782	791
04/08/2009	779	788	768	770
04/09/2009	780	846	778	840
04/10/2009	870	878	855	865
04/13/2009	875	898	864	877
04/14/2009	877	895	845	859
04/15/2009	840	845	815	830
04/16/2009	840	874	826	836
04/17/2009	837	860	830	854
04/20/2009	874	874	849	866
04/21/2009	846	846	803	823
04/22/2009	830	835	794	804
04/23/2009	805	823	800	815
04/24/2009	795	830	794	805
04/27/2009	828	828	798	810
04/28/2009	819	842	781	783
04/30/2009	820	824	794	797
05/01/2009	857	877	847	862
05/07/2009	927	944	913	925
05/08/2009	935	942	915	937
05/11/2009	920	937	894	907
05/12/2009	908	929	895	903
05/13/2009	913	921	885	887
05/14/2009	888	916	881	887
05/15/2009	857	886	847	882
05/18/2009	867	868	838	847
05/19/2009	867	871	850	871
05/20/2009	876	900	855	900
05/21/2009	892	912	878	910
05/22/2009	890	908	881	906
05/25/2009	919	923	897	914
05/26/2009	922	922	879	894
05/27/2009	908	920	889	897
05/28/2009	882	914	881	908
05/29/2009	898	907	880	901
06/01/2009	902	908	876	901
06/02/2009	911	919	904	908
06/03/2009	903	915	897	906
06/04/2009	901	921	894	912
06/05/2009	932	936	903	915
06/08/2009	924	935	913	929
06/09/2009	939	957	930	938
06/10/2009	935	957	935	952
06/11/2009	947	950	931	947
06/12/2009	942	955	939	949
06/15/2009	962	964	919	928
06/16/2009	927	934	884	889
06/17/2009	899	914	887	899
06/18/2009	904	904	851	862
06/19/2009	863	886	854	865
06/22/2009	862	871	847	865
06/23/2009	850	859	831	834
06/24/2009	833	843	813	840
06/25/2009	846	868	834	855
06/26/2009	865	873	856	868
06/29/2009	869	869	834	844
06/30/2009	860	862	849	856
07/01/2009	838	863	838	849
07/02/2009	859	870	841	843
07/03/2009	829	841	817	841
07/06/2009	851	863	836	837
07/07/2009	827	837	813	825
07/08/2009	815	818	802	817
07/09/2009	808	808	794	795
07/10/2009	787	797	770	782
07/13/2009	772	793	754	754
07/14/2009	774	791	773	787
07/15/2009	797	810	782	800
07/16/2009	820	830	807	810
07/17/2009	827	827	795	812
07/21/2009	832	837	818	837
07/22/2009	846	847	821	835
07/23/2009	835	836	809	815
07/24/2009	830	830	819	828
07/27/2009	829	831	819	822
07/28/2009	830	831	811	818
07/29/2009	819	845	818	841
07/30/2009	854	855	834	846
07/31/2009	855	859	839	853
08/03/2009	858	858	834	842
08/04/2009	942	942	922	927
08/05/2009	907	915	880	885
08/06/2009	880	909	880	905
08/07/2009	885	902	872	901
08/10/2009	905	928	902	923
08/11/2009	923	931	911	929
08/12/2009	935	935	912	924
08/13/2009	925	940	922	931
08/14/2009	941	964	932	960
08/17/2009	940	944	918	921
08/18/2009	911	923	897	912
08/19/2009	913	923	903	905
08/20/2009	915	931	900	925
08/21/2009	915	919	887	893
08/24/2009	901	925	901	919
08/25/2009	923	923	907	914
08/26/2009	924	952	919	946
08/27/2009	936	939	917	927
08/28/2009	931	943	929	935
08/31/2009	955	963	924	934
09/01/2009	924	956	924	949
09/02/2009	919	943	906	943
09/03/2009	973	976	945	950
09/04/2009	952	987	952	969
09/07/2009	989	1,044	986	1,040
09/08/2009	1,050	1,068	1,034	1,059
09/09/2009	1,048	1,050	1,015	1,027
09/10/2009	1,040	1,103	1,027	1,092
09/11/2009	1,100	1,104	1,077	1,096
09/14/2009	1,096	1,096	1,060	1,069
09/15/2009	1,073	1,106	1,071	1,083
09/16/2009	1,094	1,112	1,089	1,099
09/17/2009	1,091	1,127	1,091	1,113
09/18/2009	1,093	1,099	1,059	1,073
09/21/2009	1,073	1,073	1,073	1,073
09/24/2009	1,093	1,108	1,075	1,100
09/25/2009	1,057	1,094	1,054	1,081
09/28/2009	1,057	1,059	1,033	1,056
09/29/2009	1,053	1,071	1,048	1,059
09/30/2009	1,074	1,083	1,055	1,076
10/01/2009	1,056	1,065	1,030	1,043
10/02/2009	1,035	1,035	1,007	1,016
10/05/2009	1,017	1,025	985	996
10/06/2009	1,006	1,018	985	1,010
10/07/2009	995	1,019	995	1,005
10/08/2009	1,023	1,049	1,013	1,030
10/09/2009	1,020	1,043	1,012	1,043
10/13/2009	1,042	1,072	1,035	1,057
10/14/2009	1,070	1,070	1,022	1,039
10/15/2009	1,055	1,084	1,055	1,069
10/16/2009	1,070	1,086	1,062	1,074
10/19/2009	1,075	1,082	1,046	1,072
10/20/2009	1,078	1,090	1,065	1,066
10/21/2009	1,053	1,099	1,042	1,084
10/22/2009	1,067	1,091	1,060	1,091
10/23/2009	1,085	1,091	1,060	1,065
10/26/2009	1,070	1,100	1,065	1,093
10/27/2009	1,086	1,095	1,071	1,080
10/28/2009	1,088	1,092	1,053	1,065
10/29/2009	1,045	1,050	1,019	1,019
10/30/2009	1,039	1,066	1,036	1,052
11/02/2009	1,000	1,006	971	999
11/04/2009	989	994	969	987
11/05/2009	985	985	957	976
11/06/2009	981	997	958	987
11/09/2009	995	1,003	972	991
11/10/2009	987	999	971	975
11/11/2009	975	994	974	986
11/12/2009	980	981	946	956
11/13/2009	946	954	931	948
11/16/2009	946	961	926	941
11/17/2009	951	951	929	938
11/18/2009	925	941	921	939
11/19/2009	929	935	913	935
11/20/2009	915	941	903	939
11/24/2009	929	944	908	922
11/25/2009	922	926	907	924
11/26/2009	969	995	954	980
11/27/2009	960	965	919	923
11/30/2009	923	947	906	946
12/01/2009	939	986	931	977
12/02/2009	937	966	930	940
12/03/2009	953	1,005	953	1,001
12/04/2009	992	1,002	975	999
12/07/2009	1,029	1,034	1,008	1,019
12/08/2009	1,000	1,028	998	1,023
12/09/2009	993	1,008	993	996
12/10/2009	991	1,015	983	994
12/11/2009	994	1,022	993	1,016
12/14/2009	1,005	1,021	1,000	1,021
12/15/2009	1,041	1,049	1,018	1,019
12/16/2009	1,050	1,050	1,029	1,037
12/17/2009	1,030	1,038	1,020	1,020
12/18/2009	1,001	1,024	1,001	1,020
12/21/2009	1,040	1,049	1,026	1,030
12/22/2009	1,044	1,053	1,035	1,046
12/24/2009	1,050	1,086	1,049	1,076
12/25/2009	1,077	1,077	1,060	1,064
12/28/2009	1,074	1,088	1,066	1,074
12/29/2009	1,066	1,075	1,055	1,070
12/30/2009	1,085	1,085	1,060	1,061

Menu

Create your free account now!

6448.T: Brother Industries, Ltd. Historical Data

2009 Historical Chart

Average

Low

High