BrainPad Inc. - 3655.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,177	1,262	1,262	1,285	1,171	1.46M
August 15, 2025	1,201	1,185	1,185	1,235	1,166	1.06M
August 14, 2025	1,208	1,199	1,199	1,233	1,197	1.05M
August 13, 2025	1,230	1,231	1,231	1,236	1,190	1.39M
August 12, 2025	1,249	1,227	1,227	1,298	1,198	2.41M
August 08, 2025	1,446	1,429	1,429	1,470	1,405	867,200
August 07, 2025	1,415	1,416	1,416	1,427	1,393	423,700
August 06, 2025	1,395	1,411	1,411	1,427	1,375	734,300
August 05, 2025	1,395	1,409	1,409	1,418	1,385	430,700
August 04, 2025	1,338	1,386	1,386	1,397	1,336	413,300
August 01, 2025	1,367	1,393	1,393	1,405	1,366	584,600
July 31, 2025	1,317	1,354	1,354	1,356	1,306	339,500
July 30, 2025	1,312	1,313	1,313	1,329	1,276	397,500
July 29, 2025	1,308	1,328	1,328	1,337	1,296	354,100
July 28, 2025	1,322	1,321	1,321	1,353	1,310	424,900
July 25, 2025	1,280	1,307	1,307	1,318	1,274	322,600
July 24, 2025	1,279	1,289	1,289	1,289	1,252	264,000
July 23, 2025	1,240	1,268	1,268	1,279	1,230	341,800
July 22, 2025	1,250	1,225	1,225	1,254	1,223	166,100
July 18, 2025	1,275	1,235	1,235	1,275	1,231	274,900
July 17, 2025	1,250	1,269	1,269	1,293	1,245	316,100
July 16, 2025	1,249	1,236	1,236	1,257	1,229	164,500
July 15, 2025	1,270	1,245	1,245	1,271	1,235	233,600
July 14, 2025	1,266	1,262	1,262	1,283	1,254	196,200
July 11, 2025	1,294	1,279	1,279	1,313	1,279	211,700
July 10, 2025	1,324	1,298	1,298	1,329	1,284	352,400
July 09, 2025	1,312	1,323	1,323	1,325	1,277	422,100
July 08, 2025	1,266	1,325	1,325	1,335	1,255	538,500
July 07, 2025	1,249	1,256	1,256	1,273	1,244	198,800
July 04, 2025	1,290	1,258	1,258	1,290	1,258	187,500
July 03, 2025	1,302	1,276	1,276	1,312	1,276	266,400
July 02, 2025	1,277	1,289	1,289	1,308	1,268	421,400
July 01, 2025	1,354	1,307	1,307	1,358	1,301	561,000
June 30, 2025	1,390	1,351	1,351	1,410	1,341	537,300
June 27, 2025	1,399	1,376	1,376	1,403	1,350	534,100
June 26, 2025	1,438	1,404	1,396	1,448	1,397	442,800
June 25, 2025	1,451	1,440	1,431.79	1,466	1,406	422,000
June 24, 2025	1,401	1,445	1,436.77	1,455	1,386	610,200
June 23, 2025	1,362	1,364	1,356.23	1,378	1,341	345,500
June 20, 2025	1,410	1,376	1,376	1,417	1,375	449,700
June 19, 2025	1,430	1,421	1,421	1,469	1,420	470,000
June 18, 2025	1,440	1,414	1,414	1,455	1,407	410,700
June 17, 2025	1,482	1,439	1,439	1,493	1,432	543,400
June 16, 2025	1,413	1,452	1,452	1,465	1,401	654,200
June 13, 2025	1,457	1,420	1,420	1,539	1,403	1.62M
June 12, 2025	1,364	1,427	1,427	1,432	1,346	807,300
June 11, 2025	1,324	1,361	1,361	1,377	1,317	594,700
June 10, 2025	1,355	1,320	1,320	1,360	1,303	631,500
June 09, 2025	1,280	1,340	1,340	1,340	1,273	881,000
June 06, 2025	1,250	1,220	1,220	1,254	1,220	217,200
June 05, 2025	1,289	1,246	1,246	1,298	1,220	461,100
June 04, 2025	1,302	1,303	1,303	1,329	1,283	263,500
June 03, 2025	1,289	1,296	1,296	1,316	1,283	192,000
June 02, 2025	1,308	1,292	1,292	1,333	1,263	322,000
May 30, 2025	1,258	1,309	1,309	1,346	1,249	548,100
May 29, 2025	1,275	1,263	1,263	1,287	1,259	207,700
May 28, 2025	1,261	1,251	1,251	1,279	1,241	254,500
May 27, 2025	1,222	1,259	1,259	1,260	1,212	293,800
May 26, 2025	1,171	1,220	1,220	1,228	1,159	456,500
May 23, 2025	1,172	1,173	1,173	1,187	1,147	509,300

BrainPad Inc. (3655.T) JPX