6448.T: Brother Industries, Ltd. Historical Data

2019 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 2,008.7386

CLOSE 2,011.7925

Low

LOW 1,517

High

HIGH 2,353

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2019	1,552	1,569	1,517	1,558
01/07/2019	1,628	1,697	1,615	1,651
01/08/2019	1,658	1,683	1,634	1,663
01/09/2019	1,673	1,704	1,666	1,698
01/10/2019	1,697	1,715	1,683	1,697
01/11/2019	1,717	1,735	1,695	1,711
01/15/2019	1,692	1,766	1,679	1,763
01/16/2019	1,769	1,784	1,716	1,722
01/17/2019	1,737	1,753	1,726	1,727
01/18/2019	1,730	1,774	1,730	1,768
01/21/2019	1,815	1,827	1,794	1,817
01/22/2019	1,824	1,825	1,762	1,768
01/23/2019	1,741	1,783	1,724	1,759
01/24/2019	1,757	1,796	1,755	1,792
01/25/2019	1,799	1,847	1,790	1,838
01/28/2019	1,850	1,858	1,829	1,833
01/29/2019	1,811	1,837	1,786	1,834
01/30/2019	1,850	1,850	1,808	1,825
01/31/2019	1,870	1,887	1,830	1,832
02/01/2019	1,829	1,859	1,826	1,851
02/04/2019	1,879	1,898	1,866	1,895
02/05/2019	1,903	1,909	1,892	1,900
02/06/2019	1,920	1,937	1,909	1,927
02/07/2019	2,107	2,133	2,025	2,032
02/08/2019	1,970	1,973	1,929	1,962
02/12/2019	1,997	2,073	1,995	2,067
02/13/2019	2,099	2,135	2,086	2,132
02/14/2019	2,116	2,140	2,108	2,132
02/15/2019	2,126	2,144	2,105	2,129
02/18/2019	2,164	2,167	2,122	2,125
02/19/2019	2,119	2,135	2,100	2,132
02/20/2019	2,130	2,142	2,108	2,111
02/21/2019	2,090	2,095	2,051	2,084
02/22/2019	2,064	2,087	2,052	2,080
02/25/2019	2,090	2,099	2,070	2,077
02/26/2019	2,069	2,086	2,050	2,058
02/27/2019	2,051	2,070	2,044	2,054
02/28/2019	2,043	2,055	2,026	2,035
03/01/2019	2,045	2,070	2,039	2,042
03/04/2019	2,064	2,100	2,055	2,092
03/05/2019	2,085	2,090	2,063	2,072
03/06/2019	2,072	2,083	2,056	2,069
03/07/2019	2,051	2,054	2,007	2,017
03/08/2019	1,991	1,999	1,953	1,957
03/11/2019	1,984	1,994	1,964	1,979
03/12/2019	2,000	2,029	1,994	2,018
03/13/2019	2,010	2,021	1,981	1,995
03/14/2019	2,013	2,024	1,978	1,984
03/15/2019	2,006	2,026	2,003	2,014
03/18/2019	2,028	2,033	2,008	2,026
03/19/2019	2,033	2,042	1,998	2,035
03/20/2019	2,026	2,036	2,016	2,022
03/22/2019	2,046	2,066	2,034	2,045
03/25/2019	2,005	2,006	1,966	1,993
03/26/2019	2,051	2,080	2,029	2,073
03/27/2019	2,068	2,071	2,038	2,068
03/28/2019	2,030	2,034	1,999	2,012
03/29/2019	2,056	2,061	2,024	2,048
04/01/2019	2,076	2,107	2,069	2,085
04/02/2019	2,126	2,130	2,098	2,105
04/03/2019	2,116	2,132	2,100	2,130
04/04/2019	2,140	2,166	2,138	2,156
04/05/2019	2,166	2,180	2,158	2,171
04/08/2019	2,196	2,202	2,167	2,175
04/09/2019	2,154	2,186	2,149	2,178
04/10/2019	2,144	2,154	2,120	2,148
04/11/2019	2,148	2,167	2,131	2,162
04/12/2019	2,193	2,194	2,152	2,165
04/15/2019	2,206	2,220	2,182	2,198
04/16/2019	2,200	2,217	2,186	2,202
04/17/2019	2,198	2,230	2,192	2,223
04/18/2019	2,223	2,228	2,195	2,201
04/19/2019	2,214	2,228	2,207	2,207
04/22/2019	2,193	2,204	2,175	2,193
04/23/2019	2,200	2,213	2,187	2,202
04/24/2019	2,210	2,216	2,180	2,186
04/25/2019	2,176	2,207	2,167	2,197
04/26/2019	2,159	2,184	2,148	2,183
05/07/2019	2,186	2,196	2,113	2,121
05/08/2019	2,081	2,100	2,067	2,072
05/09/2019	1,900	2,045	1,900	2,005
05/10/2019	2,005	2,037	1,946	1,973
05/13/2019	1,945	1,971	1,924	1,938
05/14/2019	1,863	1,919	1,863	1,919
05/15/2019	1,917	1,919	1,876	1,918
05/16/2019	1,903	1,916	1,877	1,913
05/17/2019	1,947	1,963	1,927	1,936
05/20/2019	1,925	1,940	1,898	1,910
05/21/2019	1,878	1,932	1,873	1,927
05/22/2019	1,942	1,962	1,933	1,939
05/23/2019	1,913	1,924	1,889	1,895
05/24/2019	1,864	1,883	1,830	1,876
05/27/2019	1,877	1,893	1,857	1,861
05/28/2019	1,871	1,907	1,862	1,903
05/29/2019	1,863	1,884	1,845	1,871
05/30/2019	1,844	1,903	1,844	1,898
05/31/2019	1,881	1,889	1,863	1,863
06/03/2019	1,809	1,832	1,798	1,809
06/04/2019	1,810	1,846	1,808	1,845
06/05/2019	1,913	1,933	1,892	1,895
06/06/2019	1,856	1,878	1,847	1,858
06/07/2019	1,856	1,886	1,836	1,871
06/10/2019	1,896	1,929	1,883	1,920
06/11/2019	1,937	1,954	1,917	1,944
06/12/2019	1,955	1,962	1,934	1,937
06/13/2019	1,907	1,932	1,903	1,924
06/14/2019	1,938	1,944	1,912	1,916
06/17/2019	1,890	1,891	1,871	1,881
06/18/2019	1,879	1,899	1,868	1,894
06/19/2019	1,934	1,967	1,931	1,955
06/20/2019	1,957	1,967	1,936	1,945
06/21/2019	1,943	1,947	1,919	1,941
06/24/2019	1,941	1,960	1,926	1,960
06/25/2019	1,980	2,002	1,974	1,985
06/26/2019	1,955	1,981	1,953	1,964
06/27/2019	1,984	2,020	1,978	2,018
06/28/2019	1,991	2,035	1,990	2,035
07/01/2019	2,085	2,100	2,066	2,091
07/02/2019	2,087	2,137	2,087	2,132
07/03/2019	2,117	2,120	2,080	2,100
07/04/2019	2,126	2,126	2,107	2,118
07/05/2019	2,118	2,119	2,098	2,113
07/08/2019	2,110	2,130	2,105	2,126
07/09/2019	2,120	2,133	2,103	2,112
07/10/2019	2,089	2,105	2,082	2,098
07/11/2019	2,089	2,117	2,082	2,110
07/12/2019	2,107	2,112	2,077	2,083
07/16/2019	2,065	2,081	2,064	2,068
07/17/2019	2,039	2,066	2,035	2,046
07/18/2019	2,018	2,026	1,965	1,975
07/19/2019	1,947	2,008	1,944	2,001
07/22/2019	2,004	2,012	1,985	2,000
07/23/2019	2,001	2,041	1,994	2,030
07/24/2019	2,009	2,018	2,004	2,014
07/25/2019	2,017	2,032	2,016	2,030
07/26/2019	2,012	2,016	1,997	2,000
07/29/2019	1,994	1,994	1,959	1,975
07/30/2019	1,988	2,008	1,982	1,989
07/31/2019	1,959	1,974	1,923	1,945
08/01/2019	1,919	1,932	1,899	1,924
08/02/2019	1,884	1,906	1,866	1,875
08/05/2019	1,837	1,841	1,763	1,781
08/06/2019	1,707	1,754	1,701	1,741
08/07/2019	1,774	1,835	1,763	1,811
08/08/2019	1,795	1,837	1,790	1,819
08/09/2019	1,826	1,826	1,791	1,804
08/13/2019	1,790	1,820	1,764	1,800
08/14/2019	1,840	1,863	1,818	1,851
08/15/2019	1,800	1,849	1,792	1,843
08/16/2019	1,824	1,846	1,817	1,835
08/19/2019	1,859	1,860	1,838	1,838
08/20/2019	1,842	1,857	1,835	1,850
08/21/2019	1,807	1,826	1,806	1,808
08/22/2019	1,820	1,829	1,807	1,815
08/23/2019	1,820	1,840	1,819	1,837
08/26/2019	1,757	1,786	1,756	1,770
08/27/2019	1,803	1,828	1,788	1,824
08/28/2019	1,813	1,814	1,799	1,799
08/29/2019	1,808	1,814	1,784	1,807
08/30/2019	1,836	1,847	1,828	1,840
09/02/2019	1,823	1,830	1,814	1,819
09/03/2019	1,815	1,826	1,807	1,818
09/04/2019	1,805	1,809	1,780	1,789
09/05/2019	1,812	1,878	1,809	1,856
09/06/2019	1,884	1,894	1,871	1,881
09/09/2019	1,876	1,888	1,861	1,878
09/10/2019	1,878	1,920	1,871	1,907
09/11/2019	1,927	2,002	1,924	1,995
09/12/2019	2,016	2,042	1,992	2,006
09/13/2019	2,035	2,035	1,980	2,017
09/17/2019	1,967	1,993	1,963	1,984
09/18/2019	1,995	2,019	1,979	2,010
09/19/2019	2,025	2,044	2,019	2,028
09/20/2019	2,021	2,024	1,965	1,968
09/24/2019	1,991	2,021	1,978	1,997
09/25/2019	1,983	2,000	1,960	1,995
09/26/2019	2,027	2,027	1,968	1,980
09/27/2019	1,959	1,995	1,934	1,994
09/30/2019	1,978	1,994	1,952	1,956
10/01/2019	1,992	2,034	1,989	2,017
10/02/2019	1,978	2,005	1,978	1,988
10/03/2019	1,922	1,938	1,903	1,921
10/04/2019	1,894	1,909	1,885	1,907
10/07/2019	1,912	1,918	1,884	1,897
10/08/2019	1,921	1,963	1,915	1,951
10/09/2019	1,911	1,950	1,901	1,945
10/10/2019	1,939	1,946	1,912	1,929
10/11/2019	1,947	1,966	1,935	1,961
10/15/2019	2,013	2,033	2,003	2,004
10/16/2019	2,039	2,067	2,029	2,039
10/17/2019	2,047	2,059	2,027	2,034
10/18/2019	2,043	2,054	2,004	2,006
10/21/2019	2,006	2,011	1,989	1,992
10/23/2019	2,012	2,040	2,002	2,038
10/24/2019	2,043	2,044	2,006	2,028
10/25/2019	2,047	2,051	2,004	2,013
10/28/2019	2,025	2,042	2,022	2,036
10/29/2019	2,062	2,079	2,050	2,077
10/30/2019	2,068	2,081	2,052	2,069
10/31/2019	2,045	2,062	2,033	2,055
11/01/2019	2,029	2,056	2,027	2,034
11/05/2019	2,084	2,091	2,050	2,066
11/06/2019	2,135	2,160	2,119	2,148
11/07/2019	2,133	2,193	2,110	2,190
11/08/2019	2,199	2,221	2,184	2,207
11/11/2019	2,240	2,253	2,222	2,222
11/12/2019	2,220	2,286	2,220	2,284
11/13/2019	2,255	2,297	2,247	2,267
11/14/2019	2,261	2,263	2,221	2,234
11/15/2019	2,225	2,270	2,213	2,250
11/18/2019	2,256	2,262	2,242	2,251
11/19/2019	2,233	2,249	2,219	2,228
11/20/2019	2,204	2,215	2,183	2,196
11/21/2019	2,159	2,168	2,128	2,164
11/22/2019	2,165	2,185	2,160	2,168
11/25/2019	2,177	2,195	2,164	2,178
11/26/2019	2,175	2,199	2,156	2,174
11/27/2019	2,167	2,212	2,165	2,210
11/28/2019	2,225	2,230	2,182	2,187
11/29/2019	2,188	2,192	2,162	2,170
12/02/2019	2,189	2,216	2,189	2,201
12/03/2019	2,160	2,196	2,153	2,195
12/04/2019	2,178	2,188	2,165	2,188
12/05/2019	2,197	2,216	2,194	2,207
12/06/2019	2,215	2,224	2,205	2,219
12/09/2019	2,257	2,267	2,222	2,244
12/10/2019	2,228	2,262	2,211	2,258
12/11/2019	2,252	2,291	2,244	2,261
12/12/2019	2,286	2,303	2,262	2,274
12/13/2019	2,335	2,349	2,313	2,339
12/16/2019	2,337	2,353	2,325	2,333
12/17/2019	2,340	2,340	2,302	2,317
12/18/2019	2,308	2,326	2,295	2,311
12/19/2019	2,323	2,327	2,287	2,295
12/20/2019	2,270	2,279	2,261	2,270
12/23/2019	2,283	2,288	2,255	2,264
12/24/2019	2,267	2,274	2,256	2,264
12/25/2019	2,255	2,255	2,234	2,244
12/26/2019	2,244	2,273	2,243	2,272
12/27/2019	2,281	2,282	2,269	2,272
12/30/2019	2,252	2,276	2,237	2,271

Menu

Create your free account now!

6448.T: Brother Industries, Ltd. Historical Data

2019 Historical Chart

Average

Low

High