Broad-minded Co., Ltd. 7343
TSE · Japan · Finance
¥1,313.00+7.00 (+0.54%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,313.00 | +0.54% | ¥1,306.00 | ¥1,314.00 | ¥1,300.00 | 1.70K |
| 2026-09-30 | ¥1,306.00 | -1.51% | ¥1,325.00 | ¥1,325.00 | ¥1,300.00 | 1.70K |
| 2026-09-29 | ¥1,326.00 | 0.00% | ¥1,287.00 | ¥1,326.00 | ¥1,286.00 | 6.80K |
| 2026-09-28 | ¥1,326.00 | +0.30% | ¥1,323.00 | ¥1,326.00 | ¥1,316.00 | 7.50K |
| 2026-09-25 | ¥1,322.00 | -0.30% | ¥1,317.00 | ¥1,326.00 | ¥1,317.00 | 2.70K |
| 2026-09-24 | ¥1,326.00 | -0.30% | ¥1,331.00 | ¥1,333.00 | ¥1,301.00 | 8.80K |
| 2026-09-18 | ¥1,330.00 | +1.60% | ¥1,310.00 | ¥1,330.00 | ¥1,301.00 | 3.50K |
| 2026-09-17 | ¥1,309.00 | +0.23% | ¥1,296.00 | ¥1,309.00 | ¥1,287.00 | 8.00K |
| 2026-09-16 | ¥1,306.00 | +4.31% | ¥1,264.00 | ¥1,306.00 | ¥1,264.00 | 16.10K |
| 2026-09-15 | ¥1,252.00 | -0.79% | ¥1,262.00 | ¥1,262.00 | ¥1,250.00 | 4.00K |
| 2026-09-14 | ¥1,262.00 | -0.08% | ¥1,263.00 | ¥1,266.00 | ¥1,262.00 | 900 |
| 2026-09-11 | ¥1,263.00 | -0.55% | ¥1,262.00 | ¥1,263.00 | ¥1,261.00 | 600 |
| 2026-09-10 | ¥1,270.00 | -0.16% | ¥1,273.00 | ¥1,289.00 | ¥1,270.00 | 2.40K |
| 2026-09-09 | ¥1,272.00 | -0.78% | ¥1,285.00 | ¥1,287.00 | ¥1,272.00 | 2.00K |
| 2026-09-08 | ¥1,282.00 | -0.93% | ¥1,284.00 | ¥1,284.00 | ¥1,282.00 | 900 |
| 2026-09-07 | ¥1,294.00 | +0.23% | ¥1,284.00 | ¥1,297.00 | ¥1,284.00 | 800 |
| 2026-09-04 | ¥1,291.00 | +0.39% | ¥1,284.00 | ¥1,307.00 | ¥1,284.00 | 1.90K |
| 2026-09-03 | ¥1,286.00 | -1.61% | ¥1,284.00 | ¥1,300.00 | ¥1,284.00 | 1.30K |
| 2026-09-02 | ¥1,307.00 | +1.32% | ¥1,284.00 | ¥1,307.00 | ¥1,284.00 | 4.70K |
| 2026-09-01 | ¥1,290.00 | 0.00% | ¥1,288.00 | ¥1,290.00 | ¥1,280.00 | 4.80K |
| 2026-08-31 | ¥1,290.00 | +0.08% | ¥1,300.00 | ¥1,301.00 | ¥1,275.00 | 5.50K |
| 2026-08-28 | ¥1,289.00 | +1.66% | ¥1,290.00 | ¥1,290.00 | ¥1,272.00 | 3.50K |
| 2026-08-27 | ¥1,268.00 | -1.55% | ¥1,289.00 | ¥1,289.00 | ¥1,263.00 | 2.70K |
| 2026-08-26 | ¥1,288.00 | +2.06% | ¥1,265.00 | ¥1,290.00 | ¥1,265.00 | 4.30K |
| 2026-08-25 | ¥1,262.00 | -2.09% | ¥1,289.00 | ¥1,289.00 | ¥1,262.00 | 3.50K |
| 2026-08-24 | ¥1,289.00 | +3.12% | ¥1,277.00 | ¥1,289.00 | ¥1,250.00 | 4.30K |
| 2026-08-21 | ¥1,250.00 | -0.24% | ¥1,252.00 | ¥1,272.00 | ¥1,250.00 | 7.30K |
| 2026-08-20 | ¥1,253.00 | +0.24% | ¥1,250.00 | ¥1,270.00 | ¥1,250.00 | 3.30K |
| 2026-08-19 | ¥1,250.00 | -1.57% | ¥1,260.00 | ¥1,260.00 | ¥1,250.00 | 5.80K |
| 2026-08-18 | ¥1,270.00 | -0.55% | ¥1,287.00 | ¥1,287.00 | ¥1,255.00 | 7.00K |
| 2026-08-17 | ¥1,277.00 | +1.59% | ¥1,258.00 | ¥1,291.00 | ¥1,258.00 | 3.30K |
| 2026-08-14 | ¥1,257.00 | -0.95% | ¥1,268.00 | ¥1,268.00 | ¥1,255.00 | 5.90K |
| 2026-08-13 | ¥1,269.00 | +2.01% | ¥1,279.00 | ¥1,292.00 | ¥1,269.00 | 9.80K |
| 2026-08-12 | ¥1,244.00 | -0.88% | ¥1,255.00 | ¥1,255.00 | ¥1,244.00 | 3.40K |
| 2026-08-10 | ¥1,255.00 | +1.21% | ¥1,247.00 | ¥1,260.00 | ¥1,242.00 | 2.30K |
| 2026-08-07 | ¥1,240.00 | +0.08% | ¥1,240.00 | ¥1,248.00 | ¥1,238.00 | 2.70K |
| 2026-08-06 | ¥1,239.00 | +0.49% | ¥1,238.00 | ¥1,239.00 | ¥1,238.00 | 300 |
| 2026-08-05 | ¥1,233.00 | -0.48% | ¥1,238.00 | ¥1,238.00 | ¥1,230.00 | 1.00K |
| 2026-08-04 | ¥1,239.00 | -0.08% | ¥1,240.00 | ¥1,240.00 | ¥1,239.00 | 800 |
| 2026-08-03 | ¥1,240.00 | +1.31% | ¥1,224.00 | ¥1,242.00 | ¥1,224.00 | 600 |
| 2026-07-31 | ¥1,224.00 | -1.61% | ¥1,232.00 | ¥1,243.00 | ¥1,222.00 | 1.60K |
| 2026-07-30 | ¥1,244.00 | +0.97% | ¥1,227.00 | ¥1,250.00 | ¥1,220.00 | 1.80K |
| 2026-07-29 | ¥1,232.00 | -1.75% | ¥1,254.00 | ¥1,254.00 | ¥1,224.00 | 1.30K |
| 2026-07-28 | ¥1,254.00 | +1.54% | ¥1,230.00 | ¥1,258.00 | ¥1,217.00 | 1.00K |
| 2026-07-27 | ¥1,235.00 | +1.73% | ¥1,253.00 | ¥1,269.00 | ¥1,231.00 | 7.60K |
| 2026-07-24 | ¥1,214.00 | +0.33% | ¥1,211.00 | ¥1,214.00 | ¥1,209.00 | 1.90K |
| 2026-07-23 | ¥1,210.00 | +0.08% | ¥1,214.00 | ¥1,214.00 | ¥1,209.00 | 1.40K |
| 2026-07-22 | ¥1,209.00 | +0.58% | ¥1,206.00 | ¥1,209.00 | ¥1,203.00 | 1.80K |
| 2026-07-21 | ¥1,202.00 | -0.50% | ¥1,203.00 | ¥1,203.00 | ¥1,202.00 | 2.40K |
| 2026-07-17 | ¥1,208.00 | +1.34% | ¥1,204.00 | ¥1,209.00 | ¥1,191.00 | 1.40K |
| 2026-07-16 | ¥1,192.00 | +0.17% | ¥1,190.00 | ¥1,192.00 | ¥1,190.00 | 400 |
| 2026-07-15 | ¥1,190.00 | -1.57% | ¥1,202.00 | ¥1,227.00 | ¥1,190.00 | 5.50K |
| 2026-07-14 | ¥1,209.00 | +0.33% | ¥1,208.00 | ¥1,220.00 | ¥1,198.00 | 3.80K |
| 2026-07-13 | ¥1,205.00 | +1.01% | ¥1,200.00 | ¥1,205.00 | ¥1,191.00 | 4.60K |
| 2026-07-10 | ¥1,193.00 | +0.17% | ¥1,188.00 | ¥1,208.00 | ¥1,185.00 | 2.60K |
| 2026-07-09 | ¥1,191.00 | -0.42% | ¥1,192.00 | ¥1,206.00 | ¥1,191.00 | 2.50K |
| 2026-07-08 | ¥1,196.00 | -0.08% | ¥1,201.00 | ¥1,205.00 | ¥1,196.00 | 4.00K |
| 2026-07-07 | ¥1,197.00 | +0.08% | ¥1,200.00 | ¥1,201.00 | ¥1,197.00 | 4.40K |
| 2026-07-06 | ¥1,196.00 | +0.17% | ¥1,199.00 | ¥1,199.00 | ¥1,191.00 | 3.30K |
| 2026-07-03 | ¥1,194.00 | +0.76% | ¥1,193.00 | ¥1,195.00 | ¥1,185.00 | 3.30K |
| 2026-07-02 | ¥1,185.00 | +0.17% | ¥1,191.00 | ¥1,191.00 | ¥1,184.00 | 2.10K |
| 2026-07-01 | ¥1,183.00 | +0.08% | ¥1,190.00 | ¥1,190.00 | ¥1,182.00 | 1.60K |
| 2026-06-30 | ¥1,182.00 | 0.00% | ¥1,182.00 | ¥1,187.00 | ¥1,182.00 | 900 |
| 2026-06-29 | ¥1,182.00 | +0.42% | ¥1,179.00 | ¥1,186.00 | ¥1,179.00 | 4.00K |
| 2026-06-26 | ¥1,177.00 | +2.17% | ¥1,164.00 | ¥1,180.00 | ¥1,155.00 | 3.60K |
| 2026-06-25 | ¥1,152.00 | -1.20% | ¥1,168.00 | ¥1,173.00 | ¥1,152.00 | 9.90K |
| 2026-06-24 | ¥1,166.00 | +1.30% | ¥1,170.00 | ¥1,170.00 | ¥1,150.00 | 3.20K |
| 2026-06-23 | ¥1,151.00 | -0.26% | ¥1,156.00 | ¥1,183.00 | ¥1,150.00 | 6.40K |
| 2026-06-22 | ¥1,154.00 | -2.29% | ¥1,177.00 | ¥1,186.00 | ¥1,152.00 | 6.30K |
| 2026-06-19 | ¥1,181.00 | -0.25% | ¥1,187.00 | ¥1,187.00 | ¥1,177.00 | 2.10K |
| 2026-06-18 | ¥1,184.00 | 0.00% | ¥1,192.00 | ¥1,192.00 | ¥1,181.00 | 800 |
| 2026-06-17 | ¥1,184.00 | 0.00% | ¥1,184.00 | ¥1,198.00 | ¥1,180.00 | 3.40K |
| 2026-06-16 | ¥1,184.00 | -0.92% | ¥1,188.00 | ¥1,190.00 | ¥1,183.00 | 2.50K |
| 2026-06-15 | ¥1,195.00 | +1.53% | ¥1,181.00 | ¥1,199.00 | ¥1,181.00 | 5.10K |
| 2026-06-12 | ¥1,177.00 | 0.00% | ¥1,177.00 | ¥1,187.00 | ¥1,151.00 | 3.10K |
| 2026-06-11 | ¥1,177.00 | +0.43% | ¥1,172.00 | ¥1,185.00 | ¥1,150.00 | 4.70K |
| 2026-06-10 | ¥1,172.00 | -1.26% | ¥1,185.00 | ¥1,188.00 | ¥1,160.00 | 3.00K |
| 2026-06-09 | ¥1,187.00 | +2.77% | ¥1,152.00 | ¥1,187.00 | ¥1,152.00 | 4.80K |
| 2026-06-08 | ¥1,155.00 | +0.52% | ¥1,157.00 | ¥1,161.00 | ¥1,128.00 | 5.50K |
| 2026-06-05 | ¥1,149.00 | 0.00% | ¥1,140.00 | ¥1,170.00 | ¥1,140.00 | 2.10K |
| 2026-06-04 | ¥1,149.00 | +0.97% | ¥1,138.00 | ¥1,155.00 | ¥1,138.00 | 7.20K |
| 2026-06-03 | ¥1,138.00 | +0.62% | ¥1,132.00 | ¥1,149.00 | ¥1,131.00 | 4.80K |
| 2026-06-02 | ¥1,131.00 | -0.44% | ¥1,136.00 | ¥1,148.00 | ¥1,125.00 | 4.70K |
| 2026-06-01 | ¥1,136.00 | -2.82% | ¥1,174.00 | ¥1,174.00 | ¥1,136.00 | 5.10K |
| 2026-05-29 | ¥1,169.00 | +0.95% | ¥1,151.00 | ¥1,178.00 | ¥1,150.00 | 8.20K |
| 2026-05-28 | ¥1,158.00 | +1.05% | ¥1,141.00 | ¥1,160.00 | ¥1,141.00 | 10.40K |
| 2026-05-27 | ¥1,146.00 | +0.35% | ¥1,141.00 | ¥1,150.00 | ¥1,141.00 | 3.20K |
| 2026-05-26 | ¥1,142.00 | -0.17% | ¥1,154.00 | ¥1,166.00 | ¥1,142.00 | 7.20K |
| 2026-05-25 | ¥1,144.00 | -1.55% | ¥1,150.00 | ¥1,161.00 | ¥1,144.00 | 11.30K |
| 2026-05-22 | ¥1,162.00 | +1.75% | ¥1,140.00 | ¥1,162.00 | ¥1,140.00 | 9.30K |