Bridge Consulting Group, Inc. 9225
TSE · Japan · Commercial Services
¥967.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥968.00 | +0.10% | ¥967.00 | ¥968.00 | ¥960.00 | 1.90K |
| 2026-10-01 | ¥967.00 | +0.31% | ¥964.00 | ¥967.00 | ¥963.00 | 3.10K |
| 2026-09-30 | ¥964.00 | -0.62% | ¥964.00 | ¥969.00 | ¥964.00 | 600 |
| 2026-09-29 | ¥970.00 | -0.31% | ¥974.00 | ¥974.00 | ¥970.00 | 800 |
| 2026-09-28 | ¥973.00 | +0.31% | ¥966.00 | ¥973.00 | ¥965.00 | 2.40K |
| 2026-09-25 | ¥970.00 | 0.00% | ¥970.00 | ¥970.00 | ¥970.00 | 100 |
| 2026-09-24 | ¥970.00 | -0.41% | ¥974.00 | ¥974.00 | ¥970.00 | 300 |
| 2026-09-18 | ¥974.00 | +1.56% | ¥960.00 | ¥974.00 | ¥960.00 | 800 |
| 2026-09-17 | ¥959.00 | 0.00% | ¥959.00 | ¥959.00 | ¥959.00 | 0 |
| 2026-09-16 | ¥959.00 | +0.21% | ¥972.00 | ¥974.00 | ¥959.00 | 3.70K |
| 2026-09-15 | ¥957.00 | -1.75% | ¥974.00 | ¥974.00 | ¥957.00 | 2.00K |
| 2026-09-14 | ¥974.00 | 0.00% | ¥963.00 | ¥987.00 | ¥963.00 | 3.00K |
| 2026-09-11 | ¥974.00 | 0.00% | ¥974.00 | ¥974.00 | ¥973.00 | 1.70K |
| 2026-09-10 | ¥974.00 | 0.00% | ¥973.00 | ¥974.00 | ¥969.00 | 500 |
| 2026-09-09 | ¥974.00 | 0.00% | ¥974.00 | ¥974.00 | ¥974.00 | 300 |
| 2026-09-08 | ¥974.00 | +0.41% | ¥970.00 | ¥974.00 | ¥970.00 | 700 |
| 2026-09-07 | ¥970.00 | -0.41% | ¥974.00 | ¥974.00 | ¥970.00 | 1.40K |
| 2026-09-04 | ¥974.00 | 0.00% | ¥974.00 | ¥974.00 | ¥974.00 | 1.10K |
| 2026-09-03 | ¥974.00 | +0.10% | ¥973.00 | ¥974.00 | ¥973.00 | 700 |
| 2026-09-02 | ¥973.00 | -0.10% | ¥974.00 | ¥974.00 | ¥971.00 | 700 |
| 2026-09-01 | ¥974.00 | 0.00% | ¥974.00 | ¥974.00 | ¥974.00 | 100 |
| 2026-08-31 | ¥974.00 | 0.00% | ¥974.00 | ¥974.00 | ¥974.00 | 0 |
| 2026-08-28 | ¥974.00 | -0.81% | ¥982.00 | ¥983.00 | ¥974.00 | 600 |
| 2026-08-27 | ¥982.00 | +0.51% | ¥981.00 | ¥982.00 | ¥977.00 | 1.10K |
| 2026-08-26 | ¥977.00 | +0.51% | ¥977.00 | ¥977.00 | ¥977.00 | 100 |
| 2026-08-25 | ¥972.00 | -0.31% | ¥972.00 | ¥972.00 | ¥972.00 | 100 |
| 2026-08-24 | ¥975.00 | -0.20% | ¥970.00 | ¥975.00 | ¥970.00 | 300 |
| 2026-08-21 | ¥977.00 | 0.00% | ¥977.00 | ¥977.00 | ¥977.00 | 200 |
| 2026-08-20 | ¥977.00 | +2.09% | ¥972.00 | ¥977.00 | ¥969.00 | 500 |
| 2026-08-19 | ¥957.00 | -0.42% | ¥961.00 | ¥973.00 | ¥957.00 | 800 |
| 2026-08-18 | ¥961.00 | -2.34% | ¥984.00 | ¥984.00 | ¥955.00 | 5.50K |
| 2026-08-17 | ¥984.00 | +0.31% | ¥981.00 | ¥985.00 | ¥975.00 | 2.00K |
| 2026-08-14 | ¥981.00 | -0.41% | ¥985.00 | ¥987.00 | ¥981.00 | 1.30K |
| 2026-08-13 | ¥985.00 | +1.65% | ¥969.00 | ¥985.00 | ¥969.00 | 3.40K |
| 2026-08-12 | ¥969.00 | -1.82% | ¥964.00 | ¥988.00 | ¥964.00 | 4.80K |
| 2026-08-10 | ¥987.00 | +2.81% | ¥970.00 | ¥987.00 | ¥970.00 | 700 |
| 2026-08-07 | ¥960.00 | -1.03% | ¥960.00 | ¥960.00 | ¥960.00 | 100 |
| 2026-08-06 | ¥970.00 | -0.10% | ¥970.00 | ¥970.00 | ¥970.00 | 100 |
| 2026-08-05 | ¥971.00 | +0.31% | ¥968.00 | ¥999.00 | ¥968.00 | 4.80K |
| 2026-08-04 | ¥968.00 | 0.00% | ¥968.00 | ¥968.00 | ¥968.00 | 0 |
| 2026-08-03 | ¥968.00 | 0.00% | ¥968.00 | ¥968.00 | ¥968.00 | 200 |
| 2026-07-31 | ¥968.00 | -0.82% | ¥968.00 | ¥968.00 | ¥968.00 | 200 |
| 2026-07-30 | ¥976.00 | 0.00% | ¥976.00 | ¥976.00 | ¥976.00 | 0 |
| 2026-07-29 | ¥976.00 | 0.00% | ¥976.00 | ¥976.00 | ¥976.00 | 0 |
| 2026-07-28 | ¥976.00 | 0.00% | ¥991.00 | ¥998.00 | ¥968.00 | 1.20K |
| 2026-07-27 | ¥976.00 | +1.46% | ¥948.00 | ¥976.00 | ¥948.00 | 200 |
| 2026-07-24 | ¥962.00 | 0.00% | ¥962.00 | ¥962.00 | ¥962.00 | 0 |
| 2026-07-23 | ¥962.00 | 0.00% | ¥962.00 | ¥962.00 | ¥962.00 | 0 |
| 2026-07-22 | ¥962.00 | -1.54% | ¥949.00 | ¥962.00 | ¥949.00 | 900 |
| 2026-07-21 | ¥977.00 | -0.31% | ¥965.00 | ¥977.00 | ¥948.00 | 800 |
| 2026-07-17 | ¥980.00 | +0.31% | ¥992.00 | ¥992.00 | ¥961.00 | 1.20K |
| 2026-07-16 | ¥977.00 | 0.00% | ¥977.00 | ¥977.00 | ¥977.00 | 0 |
| 2026-07-15 | ¥977.00 | +0.93% | ¥962.00 | ¥977.00 | ¥962.00 | 300 |
| 2026-07-14 | ¥968.00 | -0.92% | ¥980.00 | ¥980.00 | ¥968.00 | 500 |
| 2026-07-13 | ¥977.00 | +0.21% | ¥960.00 | ¥977.00 | ¥960.00 | 700 |
| 2026-07-10 | ¥975.00 | 0.00% | ¥975.00 | ¥975.00 | ¥975.00 | 0 |
| 2026-07-09 | ¥975.00 | 0.00% | ¥975.00 | ¥975.00 | ¥975.00 | 0 |
| 2026-07-08 | ¥975.00 | +0.10% | ¥975.00 | ¥975.00 | ¥975.00 | 200 |
| 2026-07-07 | ¥974.00 | +2.85% | ¥947.00 | ¥974.00 | ¥947.00 | 200 |
| 2026-07-06 | ¥947.00 | -0.84% | ¥955.00 | ¥960.00 | ¥947.00 | 300 |
| 2026-07-03 | ¥955.00 | +0.53% | ¥950.00 | ¥955.00 | ¥941.00 | 2.30K |
| 2026-07-02 | ¥950.00 | -0.84% | ¥943.00 | ¥963.00 | ¥943.00 | 1.20K |
| 2026-07-01 | ¥958.00 | 0.00% | ¥958.00 | ¥958.00 | ¥958.00 | 0 |
| 2026-06-30 | ¥958.00 | -1.54% | ¥958.00 | ¥958.00 | ¥958.00 | 100 |
| 2026-06-29 | ¥973.00 | +1.57% | ¥973.00 | ¥973.00 | ¥959.00 | 1.10K |
| 2026-06-26 | ¥958.00 | -0.21% | ¥958.00 | ¥958.00 | ¥958.00 | 100 |
| 2026-06-25 | ¥960.00 | 0.00% | ¥960.00 | ¥960.00 | ¥960.00 | 100 |
| 2026-06-24 | ¥960.00 | 0.00% | ¥960.00 | ¥960.00 | ¥960.00 | 0 |
| 2026-06-23 | ¥960.00 | 0.00% | ¥960.00 | ¥960.00 | ¥960.00 | 0 |
| 2026-06-22 | ¥960.00 | -3.81% | ¥968.00 | ¥983.00 | ¥960.00 | 2.00K |
| 2026-06-19 | ¥998.00 | 0.00% | ¥998.00 | ¥998.00 | ¥998.00 | 0 |
| 2026-06-18 | ¥998.00 | 0.00% | ¥998.00 | ¥998.00 | ¥998.00 | 100 |
| 2026-06-17 | ¥998.00 | +4.18% | ¥957.00 | ¥998.00 | ¥956.00 | 1.70K |
| 2026-06-16 | ¥958.00 | 0.00% | ¥958.00 | ¥958.00 | ¥958.00 | 0 |
| 2026-06-15 | ¥958.00 | 0.00% | ¥958.00 | ¥988.00 | ¥943.00 | 1.60K |
| 2026-06-12 | ¥958.00 | -0.10% | ¥944.00 | ¥972.00 | ¥943.00 | 4.00K |
| 2026-06-11 | ¥959.00 | +1.05% | ¥943.00 | ¥974.00 | ¥942.00 | 4.20K |
| 2026-06-10 | ¥949.00 | -2.06% | ¥963.00 | ¥963.00 | ¥949.00 | 200 |
| 2026-06-09 | ¥969.00 | -1.52% | ¥980.00 | ¥980.00 | ¥969.00 | 1.20K |
| 2026-06-08 | ¥984.00 | +0.82% | ¥980.00 | ¥984.00 | ¥980.00 | 500 |
| 2026-06-05 | ¥976.00 | -1.31% | ¥998.00 | ¥998.00 | ¥976.00 | 300 |
| 2026-06-04 | ¥989.00 | +0.51% | ¥970.00 | ¥990.00 | ¥970.00 | 700 |
| 2026-06-03 | ¥984.00 | -1.40% | ¥984.00 | ¥984.00 | ¥984.00 | 100 |
| 2026-06-02 | ¥998.00 | +1.53% | ¥983.00 | ¥998.00 | ¥981.00 | 500 |
| 2026-06-01 | ¥983.00 | -1.50% | ¥983.00 | ¥983.00 | ¥983.00 | 100 |
| 2026-05-29 | ¥998.00 | +0.60% | ¥980.00 | ¥998.00 | ¥979.00 | 2.50K |
| 2026-05-28 | ¥992.00 | -0.60% | ¥999.00 | ¥999.00 | ¥980.00 | 3.10K |
| 2026-05-27 | ¥998.00 | -0.10% | ¥999.00 | ¥999.00 | ¥985.00 | 2.20K |
| 2026-05-26 | ¥999.00 | +0.81% | ¥987.00 | ¥999.00 | ¥987.00 | 800 |
| 2026-05-25 | ¥991.00 | -0.70% | ¥997.00 | ¥1,000.00 | ¥991.00 | 1.80K |