BRIDGE International Group Corp. 7039
TSE · Japan · Commercial Services
¥1,338.00-7.00 (-0.52%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,338.00 | -0.52% | ¥1,343.00 | ¥1,348.00 | ¥1,327.00 | 15.80K |
| 2026-10-01 | ¥1,345.00 | 0.00% | ¥1,345.00 | ¥1,345.00 | ¥1,332.00 | 4.10K |
| 2026-09-30 | ¥1,345.00 | +1.13% | ¥1,338.00 | ¥1,345.00 | ¥1,330.00 | 8.80K |
| 2026-09-29 | ¥1,330.00 | -0.75% | ¥1,336.00 | ¥1,339.00 | ¥1,330.00 |
| 14.80K |
| 2026-09-28 | ¥1,340.00 | -0.45% | ¥1,346.00 | ¥1,346.00 | ¥1,335.00 | 17.30K |
| 2026-09-25 | ¥1,346.00 | -0.22% | ¥1,341.00 | ¥1,349.00 | ¥1,341.00 | 6.50K |
| 2026-09-24 | ¥1,349.00 | -0.66% | ¥1,356.00 | ¥1,358.00 | ¥1,340.00 | 34.60K |
| 2026-09-18 | ¥1,358.00 | -0.88% | ¥1,370.00 | ¥1,370.00 | ¥1,356.00 | 7.60K |
| 2026-09-17 | ¥1,370.00 | +0.44% | ¥1,361.00 | ¥1,370.00 | ¥1,360.00 | 6.30K |
| 2026-09-16 | ¥1,364.00 | -0.66% | ¥1,373.00 | ¥1,375.00 | ¥1,361.00 | 8.80K |
| 2026-09-15 | ¥1,373.00 | +0.15% | ¥1,368.00 | ¥1,381.00 | ¥1,365.00 | 8.90K |
| 2026-09-14 | ¥1,371.00 | +1.11% | ¥1,356.00 | ¥1,377.00 | ¥1,354.00 | 6.40K |
| 2026-09-11 | ¥1,356.00 | -0.59% | ¥1,360.00 | ¥1,363.00 | ¥1,351.00 | 10.30K |
| 2026-09-10 | ¥1,364.00 | -0.29% | ¥1,368.00 | ¥1,368.00 | ¥1,363.00 | 2.90K |
| 2026-09-09 | ¥1,368.00 | -0.22% | ¥1,370.00 | ¥1,370.00 | ¥1,362.00 | 4.60K |
| 2026-09-08 | ¥1,371.00 | +0.88% | ¥1,364.00 | ¥1,371.00 | ¥1,355.00 | 11.70K |
| 2026-09-07 | ¥1,359.00 | -0.22% | ¥1,365.00 | ¥1,367.00 | ¥1,358.00 | 15.90K |
| 2026-09-04 | ¥1,362.00 | -0.22% | ¥1,380.00 | ¥1,380.00 | ¥1,362.00 | 6.80K |
| 2026-09-03 | ¥1,365.00 | -0.58% | ¥1,384.00 | ¥1,384.00 | ¥1,365.00 | 7.20K |
| 2026-09-02 | ¥1,373.00 | -1.58% | ¥1,395.00 | ¥1,397.00 | ¥1,373.00 | 15.10K |
| 2026-09-01 | ¥1,395.00 | +1.09% | ¥1,380.00 | ¥1,405.00 | ¥1,376.00 | 32.60K |
| 2026-08-31 | ¥1,380.00 | +0.51% | ¥1,373.00 | ¥1,384.00 | ¥1,373.00 | 24.80K |
| 2026-08-28 | ¥1,373.00 | +0.44% | ¥1,361.00 | ¥1,373.00 | ¥1,361.00 | 18.90K |
| 2026-08-27 | ¥1,367.00 | 0.00% | ¥1,367.00 | ¥1,372.00 | ¥1,361.00 | 10.40K |
| 2026-08-26 | ¥1,367.00 | -0.29% | ¥1,371.00 | ¥1,374.00 | ¥1,364.00 | 14.30K |
| 2026-08-25 | ¥1,371.00 | +0.59% | ¥1,365.00 | ¥1,371.00 | ¥1,360.00 | 11.80K |
| 2026-08-24 | ¥1,363.00 | +0.74% | ¥1,355.00 | ¥1,367.00 | ¥1,355.00 | 24.70K |
| 2026-08-21 | ¥1,353.00 | -1.38% | ¥1,373.00 | ¥1,378.00 | ¥1,348.00 | 30.50K |
| 2026-08-20 | ¥1,372.00 | +0.73% | ¥1,359.00 | ¥1,378.00 | ¥1,345.00 | 51.80K |
| 2026-08-19 | ¥1,362.00 | -1.30% | ¥1,380.00 | ¥1,380.00 | ¥1,347.00 | 48.00K |
| 2026-08-18 | ¥1,380.00 | -0.86% | ¥1,392.00 | ¥1,408.00 | ¥1,377.00 | 73.40K |
| 2026-08-17 | ¥1,392.00 | +0.36% | ¥1,390.00 | ¥1,408.00 | ¥1,385.00 | 186.20K |
| 2026-08-14 | ¥1,387.00 | -18.79% | ¥1,704.00 | ¥1,749.00 | ¥1,320.00 | 294.10K |
| 2026-08-13 | ¥1,708.00 | -1.50% | ¥1,729.00 | ¥1,738.00 | ¥1,701.00 | 20.80K |
| 2026-08-12 | ¥1,734.00 | +0.64% | ¥1,750.00 | ¥1,751.00 | ¥1,733.00 | 7.50K |
| 2026-08-10 | ¥1,723.00 | +0.23% | ¥1,720.00 | ¥1,736.00 | ¥1,720.00 | 3.60K |
| 2026-08-07 | ¥1,719.00 | -0.35% | ¥1,725.00 | ¥1,730.00 | ¥1,719.00 | 1.20K |
| 2026-08-06 | ¥1,725.00 | +0.47% | ¥1,728.00 | ¥1,743.00 | ¥1,720.00 | 6.60K |
| 2026-08-05 | ¥1,717.00 | +0.06% | ¥1,730.00 | ¥1,731.00 | ¥1,712.00 | 3.40K |
| 2026-08-04 | ¥1,716.00 | +0.18% | ¥1,730.00 | ¥1,730.00 | ¥1,711.00 | 9.40K |
| 2026-08-03 | ¥1,713.00 | -1.38% | ¥1,730.00 | ¥1,730.00 | ¥1,713.00 | 4.60K |
| 2026-07-31 | ¥1,737.00 | -0.74% | ¥1,760.00 | ¥1,760.00 | ¥1,730.00 | 3.80K |
| 2026-07-30 | ¥1,750.00 | +0.40% | ¥1,732.00 | ¥1,752.00 | ¥1,732.00 | 12.60K |
| 2026-07-29 | ¥1,743.00 | +0.81% | ¥1,729.00 | ¥1,750.00 | ¥1,727.00 | 6.00K |
| 2026-07-28 | ¥1,729.00 | +0.35% | ¥1,735.00 | ¥1,750.00 | ¥1,715.00 | 17.20K |
| 2026-07-27 | ¥1,723.00 | +0.88% | ¥1,722.00 | ¥1,730.00 | ¥1,711.00 | 8.50K |
| 2026-07-24 | ¥1,708.00 | -0.87% | ¥1,723.00 | ¥1,723.00 | ¥1,705.00 | 1.90K |
| 2026-07-23 | ¥1,723.00 | +0.41% | ¥1,722.00 | ¥1,731.00 | ¥1,712.00 | 5.40K |
| 2026-07-22 | ¥1,716.00 | -0.23% | ¥1,720.00 | ¥1,726.00 | ¥1,708.00 | 5.70K |
| 2026-07-21 | ¥1,720.00 | +0.23% | ¥1,735.00 | ¥1,735.00 | ¥1,709.00 | 5.40K |
| 2026-07-17 | ¥1,716.00 | +0.18% | ¥1,703.00 | ¥1,722.00 | ¥1,691.00 | 6.40K |
| 2026-07-16 | ¥1,713.00 | 0.00% | ¥1,710.00 | ¥1,732.00 | ¥1,700.00 | 10.50K |
| 2026-07-15 | ¥1,713.00 | -0.29% | ¥1,718.00 | ¥1,723.00 | ¥1,713.00 | 4.90K |
| 2026-07-14 | ¥1,718.00 | -0.75% | ¥1,731.00 | ¥1,745.00 | ¥1,713.00 | 4.70K |
| 2026-07-13 | ¥1,731.00 | -2.26% | ¥1,772.00 | ¥1,772.00 | ¥1,724.00 | 10.80K |
| 2026-07-10 | ¥1,771.00 | +0.68% | ¥1,755.00 | ¥1,771.00 | ¥1,735.00 | 10.80K |
| 2026-07-09 | ¥1,759.00 | +1.44% | ¥1,733.00 | ¥1,770.00 | ¥1,721.00 | 15.80K |
| 2026-07-08 | ¥1,734.00 | +0.81% | ¥1,727.00 | ¥1,734.00 | ¥1,710.00 | 4.30K |
| 2026-07-07 | ¥1,720.00 | -0.29% | ¥1,725.00 | ¥1,731.00 | ¥1,705.00 | 8.80K |
| 2026-07-06 | ¥1,725.00 | +2.31% | ¥1,686.00 | ¥1,725.00 | ¥1,685.00 | 16.60K |
| 2026-07-03 | ¥1,686.00 | +0.42% | ¥1,681.00 | ¥1,711.00 | ¥1,670.00 | 28.00K |
| 2026-07-02 | ¥1,679.00 | +0.96% | ¥1,660.00 | ¥1,688.00 | ¥1,660.00 | 28.90K |
| 2026-07-01 | ¥1,663.00 | +0.06% | ¥1,662.00 | ¥1,679.00 | ¥1,656.00 | 6.00K |
| 2026-06-30 | ¥1,662.00 | -1.01% | ¥1,699.00 | ¥1,699.00 | ¥1,662.00 | 11.70K |
| 2026-06-29 | ¥1,679.00 | -0.53% | ¥1,666.00 | ¥1,690.00 | ¥1,666.00 | 14.20K |
| 2026-06-26 | ¥1,688.00 | -0.88% | ¥1,703.00 | ¥1,703.00 | ¥1,683.00 | 57.20K |
| 2026-06-25 | ¥1,703.00 | +0.47% | ¥1,715.00 | ¥1,715.00 | ¥1,691.00 | 7.10K |
| 2026-06-24 | ¥1,695.00 | -1.40% | ¥1,719.00 | ¥1,725.00 | ¥1,695.00 | 8.50K |
| 2026-06-23 | ¥1,719.00 | +0.23% | ¥1,720.00 | ¥1,728.00 | ¥1,703.00 | 15.20K |
| 2026-06-22 | ¥1,715.00 | +0.06% | ¥1,715.00 | ¥1,748.00 | ¥1,715.00 | 27.40K |
| 2026-06-19 | ¥1,714.00 | -0.64% | ¥1,725.00 | ¥1,725.00 | ¥1,710.00 | 13.70K |
| 2026-06-18 | ¥1,725.00 | +0.76% | ¥1,712.00 | ¥1,735.00 | ¥1,712.00 | 14.90K |
| 2026-06-17 | ¥1,712.00 | +1.00% | ¥1,695.00 | ¥1,726.00 | ¥1,682.00 | 25.20K |
| 2026-06-16 | ¥1,695.00 | +0.47% | ¥1,687.00 | ¥1,703.00 | ¥1,687.00 | 9.90K |
| 2026-06-15 | ¥1,687.00 | -0.59% | ¥1,691.00 | ¥1,695.00 | ¥1,682.00 | 19.70K |
| 2026-06-12 | ¥1,697.00 | -0.12% | ¥1,703.00 | ¥1,709.00 | ¥1,686.00 | 10.80K |
| 2026-06-11 | ¥1,699.00 | -0.64% | ¥1,700.00 | ¥1,710.00 | ¥1,692.00 | 10.50K |
| 2026-06-10 | ¥1,710.00 | +0.29% | ¥1,693.00 | ¥1,711.00 | ¥1,692.00 | 7.80K |
| 2026-06-09 | ¥1,705.00 | -0.70% | ¥1,710.00 | ¥1,723.00 | ¥1,691.00 | 17.40K |
| 2026-06-08 | ¥1,717.00 | +2.45% | ¥1,755.00 | ¥1,767.00 | ¥1,693.00 | 82.50K |
| 2026-06-05 | ¥1,676.00 | +3.97% | ¥1,614.00 | ¥1,719.00 | ¥1,612.00 | 37.10K |
| 2026-06-04 | ¥1,612.00 | -0.98% | ¥1,618.00 | ¥1,622.00 | ¥1,610.00 | 4.70K |
| 2026-06-03 | ¥1,628.00 | -0.06% | ¥1,651.00 | ¥1,651.00 | ¥1,622.00 | 4.40K |
| 2026-06-02 | ¥1,629.00 | -0.37% | ¥1,645.00 | ¥1,645.00 | ¥1,602.00 | 4.20K |
| 2026-06-01 | ¥1,635.00 | -1.27% | ¥1,659.00 | ¥1,659.00 | ¥1,625.00 | 11.10K |
| 2026-05-29 | ¥1,656.00 | +0.73% | ¥1,659.00 | ¥1,670.00 | ¥1,640.00 | 11.90K |
| 2026-05-28 | ¥1,644.00 | +2.18% | ¥1,610.00 | ¥1,648.00 | ¥1,610.00 | 13.20K |
| 2026-05-27 | ¥1,609.00 | +0.06% | ¥1,608.00 | ¥1,618.00 | ¥1,608.00 | 8.60K |
| 2026-05-26 | ¥1,608.00 | +0.56% | ¥1,601.00 | ¥1,614.00 | ¥1,601.00 | 5.80K |
| 2026-05-25 | ¥1,599.00 | -0.50% | ¥1,614.00 | ¥1,614.00 | ¥1,595.00 | 15.30K |