6448.T: Brother Industries, Ltd. Historical Data

2018 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 2,294.0408

CLOSE 2,292.5184

Low

LOW 1,524

High

HIGH 3,025

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	2,830	2,927	2,828	2,927
01/05/2018	2,930	2,942	2,889	2,903
01/09/2018	2,939	2,941	2,911	2,934
01/10/2018	2,934	2,960	2,911	2,958
01/11/2018	2,934	2,934	2,862	2,910
01/12/2018	2,915	2,935	2,903	2,922
01/15/2018	2,947	2,947	2,901	2,911
01/16/2018	2,909	2,957	2,888	2,954
01/17/2018	2,949	2,993	2,938	2,974
01/18/2018	2,999	3,025	2,930	2,939
01/19/2018	2,980	3,010	2,952	2,963
01/22/2018	2,957	2,978	2,937	2,975
01/23/2018	2,987	2,993	2,947	2,988
01/24/2018	2,979	2,986	2,926	2,934
01/25/2018	2,899	2,929	2,890	2,902
01/26/2018	2,912	2,942	2,905	2,923
01/29/2018	2,924	2,970	2,906	2,932
01/30/2018	2,914	2,917	2,851	2,874
01/31/2018	2,839	2,856	2,791	2,791
02/01/2018	2,811	2,856	2,795	2,848
02/02/2018	2,840	2,848	2,797	2,834
02/05/2018	2,775	2,815	2,766	2,779
02/06/2018	2,594	2,623	2,526	2,580
02/07/2018	2,680	2,697	2,565	2,571
02/08/2018	2,671	2,685	2,578	2,622
02/09/2018	2,518	2,548	2,505	2,529
02/13/2018	2,570	2,590	2,506	2,513
02/14/2018	2,536	2,579	2,463	2,479
02/15/2018	2,529	2,580	2,529	2,539
02/16/2018	2,560	2,585	2,517	2,524
02/19/2018	2,567	2,588	2,547	2,584
02/20/2018	2,577	2,593	2,557	2,586
02/21/2018	2,598	2,665	2,583	2,650
02/22/2018	2,619	2,619	2,568	2,584
02/23/2018	2,573	2,617	2,539	2,613
02/26/2018	2,633	2,670	2,629	2,648
02/27/2018	2,690	2,719	2,670	2,715
02/28/2018	2,714	2,749	2,686	2,686
03/01/2018	2,636	2,646	2,597	2,608
03/02/2018	2,558	2,579	2,541	2,567
03/05/2018	2,547	2,550	2,483	2,492
03/06/2018	2,535	2,554	2,497	2,499
03/07/2018	2,475	2,498	2,459	2,468
03/08/2018	2,495	2,500	2,443	2,456
03/09/2018	2,475	2,539	2,458	2,479
03/12/2018	2,539	2,543	2,509	2,525
03/13/2018	2,493	2,548	2,492	2,548
03/14/2018	2,523	2,534	2,503	2,516
03/15/2018	2,504	2,518	2,467	2,508
03/16/2018	2,524	2,535	2,487	2,509
03/19/2018	2,512	2,525	2,482	2,512
03/20/2018	2,484	2,524	2,458	2,511
03/22/2018	2,477	2,511	2,461	2,510
03/23/2018	2,422	2,427	2,381	2,390
03/26/2018	2,349	2,389	2,342	2,389
03/27/2018	2,412	2,465	2,403	2,461
03/28/2018	2,408	2,416	2,374	2,416
03/29/2018	2,445	2,446	2,401	2,427
03/30/2018	2,459	2,484	2,430	2,473
04/02/2018	2,467	2,484	2,456	2,456
04/03/2018	2,420	2,427	2,403	2,416
04/04/2018	2,428	2,432	2,388	2,391
04/05/2018	2,414	2,438	2,395	2,426
04/06/2018	2,422	2,428	2,388	2,388
04/09/2018	2,361	2,401	2,352	2,392
04/10/2018	2,393	2,475	2,390	2,467
04/11/2018	2,484	2,490	2,457	2,477
04/12/2018	2,477	2,477	2,405	2,430
04/13/2018	2,448	2,483	2,443	2,458
04/16/2018	2,463	2,469	2,430	2,462
04/17/2018	2,470	2,494	2,441	2,454
04/18/2018	2,474	2,504	2,437	2,497
04/19/2018	2,520	2,535	2,503	2,503
04/20/2018	2,495	2,495	2,452	2,464
04/23/2018	2,476	2,486	2,453	2,455
04/24/2018	2,478	2,502	2,471	2,489
04/25/2018	2,458	2,463	2,406	2,444
04/26/2018	2,445	2,452	2,398	2,419
04/27/2018	2,435	2,439	2,341	2,356
05/01/2018	2,356	2,394	2,342	2,382
05/02/2018	2,380	2,397	2,355	2,359
05/07/2018	2,372	2,376	2,346	2,374
05/08/2018	2,374	2,429	2,364	2,415
05/09/2018	2,430	2,450	2,424	2,435
05/10/2018	2,385	2,520	2,385	2,448
05/11/2018	2,465	2,539	2,465	2,478
05/14/2018	2,474	2,511	2,462	2,501
05/15/2018	2,518	2,529	2,489	2,522
05/16/2018	2,486	2,534	2,480	2,492
05/17/2018	2,501	2,511	2,484	2,493
05/18/2018	2,491	2,495	2,445	2,456
05/21/2018	2,450	2,455	2,427	2,443
05/22/2018	2,439	2,440	2,415	2,420
05/23/2018	2,406	2,431	2,395	2,396
05/24/2018	2,377	2,380	2,334	2,336
05/25/2018	2,330	2,356	2,319	2,320
05/28/2018	2,320	2,337	2,304	2,333
05/29/2018	2,320	2,320	2,251	2,268
05/30/2018	2,222	2,242	2,212	2,219
05/31/2018	2,240	2,303	2,222	2,280
06/01/2018	2,261	2,292	2,252	2,279
06/04/2018	2,318	2,369	2,310	2,340
06/05/2018	2,343	2,360	2,333	2,351
06/06/2018	2,349	2,359	2,320	2,324
06/07/2018	2,324	2,351	2,320	2,322
06/08/2018	2,329	2,348	2,304	2,311
06/11/2018	2,313	2,322	2,284	2,290
06/12/2018	2,308	2,319	2,272	2,298
06/13/2018	2,303	2,317	2,285	2,306
06/14/2018	2,290	2,303	2,265	2,285
06/15/2018	2,304	2,317	2,277	2,297
06/18/2018	2,272	2,279	2,179	2,187
06/19/2018	2,160	2,188	2,141	2,145
06/20/2018	2,150	2,171	2,102	2,165
06/21/2018	2,146	2,182	2,144	2,163
06/22/2018	2,140	2,153	2,108	2,152
06/25/2018	2,168	2,179	2,149	2,167
06/26/2018	2,151	2,181	2,123	2,178
06/27/2018	2,145	2,170	2,140	2,159
06/28/2018	2,146	2,178	2,120	2,173
06/29/2018	2,163	2,192	2,140	2,188
07/02/2018	2,178	2,226	2,168	2,171
07/03/2018	2,039	2,128	2,003	2,123
07/04/2018	2,102	2,105	2,072	2,087
07/05/2018	2,087	2,103	2,070	2,082
07/06/2018	2,083	2,101	2,052	2,078
07/09/2018	2,096	2,140	2,093	2,139
07/10/2018	2,186	2,195	2,169	2,179
07/11/2018	2,157	2,171	2,121	2,147
07/12/2018	2,154	2,161	2,121	2,129
07/13/2018	2,129	2,168	2,124	2,158
07/17/2018	2,174	2,192	2,151	2,177
07/18/2018	2,245	2,284	2,235	2,249
07/19/2018	2,248	2,283	2,237	2,247
07/20/2018	2,245	2,247	2,197	2,220
07/23/2018	2,222	2,245	2,208	2,215
07/24/2018	2,226	2,261	2,216	2,260
07/25/2018	2,270	2,287	2,248	2,260
07/26/2018	2,277	2,279	2,224	2,232
07/27/2018	2,245	2,264	2,235	2,259
07/30/2018	2,271	2,282	2,255	2,268
07/31/2018	2,267	2,290	2,247	2,273
08/01/2018	2,279	2,296	2,255	2,293
08/02/2018	2,292	2,304	2,268	2,299
08/03/2018	2,311	2,321	2,292	2,299
08/06/2018	2,312	2,329	2,293	2,299
08/07/2018	2,306	2,333	2,306	2,321
08/08/2018	2,310	2,329	2,273	2,305
08/09/2018	2,280	2,328	2,279	2,318
08/10/2018	2,368	2,403	2,266	2,276
08/13/2018	2,251	2,261	2,207	2,230
08/14/2018	2,239	2,337	2,224	2,332
08/15/2018	2,310	2,314	2,200	2,229
08/16/2018	2,189	2,217	2,155	2,192
08/17/2018	2,185	2,207	2,180	2,202
08/20/2018	2,181	2,209	2,181	2,198
08/21/2018	2,195	2,202	2,179	2,186
08/22/2018	2,198	2,235	2,198	2,226
08/23/2018	2,220	2,220	2,189	2,199
08/24/2018	2,221	2,224	2,198	2,215
08/27/2018	2,233	2,274	2,231	2,267
08/28/2018	2,300	2,329	2,279	2,289
08/29/2018	2,291	2,326	2,290	2,316
08/30/2018	2,328	2,332	2,297	2,315
08/31/2018	2,286	2,297	2,259	2,282
09/03/2018	2,271	2,285	2,229	2,234
09/04/2018	2,234	2,242	2,206	2,213
09/05/2018	2,200	2,203	2,165	2,176
09/06/2018	2,163	2,184	2,157	2,169
09/07/2018	2,148	2,148	2,110	2,126
09/10/2018	2,105	2,128	2,099	2,103
09/11/2018	2,099	2,109	2,081	2,094
09/12/2018	2,069	2,069	2,017	2,030
09/13/2018	2,025	2,056	2,009	2,051
09/14/2018	2,079	2,130	2,079	2,128
09/18/2018	2,128	2,197	2,106	2,191
09/19/2018	2,235	2,265	2,226	2,254
09/20/2018	2,280	2,305	2,260	2,265
09/21/2018	2,281	2,293	2,260	2,291
09/25/2018	2,297	2,303	2,271	2,301
09/26/2018	2,270	2,282	2,227	2,277
09/27/2018	2,268	2,273	2,212	2,213
09/28/2018	2,233	2,274	2,226	2,244
10/01/2018	2,243	2,294	2,238	2,278
10/02/2018	2,296	2,311	2,285	2,296
10/03/2018	2,296	2,315	2,284	2,286
10/04/2018	2,319	2,319	2,285	2,307
10/05/2018	2,287	2,314	2,273	2,308
10/09/2018	2,276	2,288	2,205	2,229
10/10/2018	2,229	2,249	2,204	2,210
10/11/2018	2,110	2,132	2,080	2,120
10/12/2018	2,111	2,155	2,098	2,142
10/15/2018	2,125	2,160	2,120	2,140
10/16/2018	2,149	2,196	2,148	2,195
10/17/2018	2,235	2,254	2,216	2,227
10/18/2018	2,218	2,231	2,125	2,140
10/19/2018	2,098	2,121	2,074	2,118
10/22/2018	2,068	2,127	2,056	2,111
10/23/2018	2,079	2,098	2,037	2,041
10/24/2018	2,079	2,100	2,052	2,077
10/25/2018	2,000	2,025	1,982	1,989
10/26/2018	1,996	2,010	1,932	1,970
10/29/2018	1,983	2,006	1,963	1,967
10/30/2018	1,952	2,052	1,948	2,007
10/31/2018	2,057	2,092	2,055	2,071
11/01/2018	2,076	2,091	2,060	2,076
11/02/2018	2,084	2,150	2,071	2,143
11/05/2018	2,100	2,113	2,062	2,076
11/06/2018	2,084	2,133	2,080	2,122
11/07/2018	1,932	1,968	1,900	1,921
11/08/2018	1,949	1,956	1,898	1,904
11/09/2018	1,892	1,909	1,866	1,873
11/12/2018	1,857	1,887	1,837	1,882
11/13/2018	1,816	1,834	1,796	1,829
11/14/2018	1,839	1,861	1,826	1,856
11/15/2018	1,842	1,909	1,840	1,893
11/16/2018	1,885	1,912	1,859	1,871
11/19/2018	1,864	1,902	1,862	1,897
11/20/2018	1,875	1,889	1,861	1,883
11/21/2018	1,845	1,885	1,826	1,881
11/22/2018	1,884	1,892	1,860	1,876
11/26/2018	1,863	1,897	1,851	1,892
11/27/2018	1,921	1,942	1,904	1,916
11/28/2018	1,931	1,952	1,926	1,949
11/29/2018	1,977	1,978	1,933	1,938
11/30/2018	1,936	1,951	1,885	1,897
12/03/2018	1,937	1,988	1,933	1,973
12/04/2018	1,965	1,975	1,881	1,884
12/05/2018	1,844	1,869	1,812	1,819
12/06/2018	1,805	1,810	1,723	1,742
12/07/2018	1,763	1,777	1,740	1,756
12/10/2018	1,707	1,712	1,666	1,700
12/11/2018	1,702	1,707	1,670	1,683
12/12/2018	1,698	1,732	1,689	1,711
12/13/2018	1,711	1,742	1,704	1,729
12/14/2018	1,724	1,734	1,690	1,707
12/17/2018	1,709	1,739	1,700	1,707
12/18/2018	1,668	1,699	1,654	1,680
12/19/2018	1,683	1,706	1,653	1,704
12/20/2018	1,675	1,685	1,620	1,631
12/21/2018	1,609	1,625	1,579	1,611
12/25/2018	1,551	1,565	1,524	1,537
12/26/2018	1,548	1,576	1,526	1,556
12/27/2018	1,626	1,647	1,602	1,645
12/28/2018	1,635	1,657	1,617	1,631

Menu

Create your free account now!

6448.T: Brother Industries, Ltd. Historical Data

2018 Historical Chart

Average

Low

High