BRIDGE International Group Corp. 7039
TSE · Japonya · Ticari Hizmetler
¥1.338,00-7,00 (-%0,52)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |