BRIDGE International Group Corp. (TYO:7039)
Japan · Delayed Price · Currency is JPY 1,872.00
-7.00 (-0.37%)
Mar 10, 2026, 1:38 PM JST
TYO:7039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,879.00 | 1,895.00 | 1,859.00 | 1,878.00 | - | -0.05% | 20,800 |
| Mar 9, 2026 | 1,870.00 | 1,879.00 | 1,848.00 | 1,879.00 | 1,879.00 | -1.00% | 17,800 |
| Mar 6, 2026 | 1,888.00 | 1,900.00 | 1,880.00 | 1,898.00 | 1,898.00 | 0.53% | 5,000 |
| Mar 5, 2026 | 1,886.00 | 1,895.00 | 1,872.00 | 1,888.00 | 1,888.00 | 1.34% | 16,100 |
| Mar 4, 2026 | 1,867.00 | 1,870.00 | 1,849.00 | 1,863.00 | 1,863.00 | -1.32% | 22,100 |
| Mar 3, 2026 | 1,903.00 | 1,903.00 | 1,870.00 | 1,888.00 | 1,888.00 | -1.15% | 22,200 |
| Mar 2, 2026 | 1,921.00 | 1,925.00 | 1,890.00 | 1,910.00 | 1,910.00 | -0.98% | 12,400 |
| Feb 27, 2026 | 1,890.00 | 1,929.00 | 1,890.00 | 1,929.00 | 1,929.00 | 2.12% | 16,900 |
| Feb 26, 2026 | 1,881.00 | 1,900.00 | 1,872.00 | 1,889.00 | 1,889.00 | 0.37% | 14,800 |
| Feb 25, 2026 | 1,882.00 | 1,896.00 | 1,870.00 | 1,882.00 | 1,882.00 | 0.16% | 10,100 |
| Feb 24, 2026 | 1,870.00 | 1,892.00 | 1,860.00 | 1,879.00 | 1,879.00 | 0.32% | 13,700 |
| Feb 20, 2026 | 1,880.00 | 1,883.00 | 1,873.00 | 1,873.00 | 1,873.00 | -0.37% | 5,200 |
| Feb 19, 2026 | 1,890.00 | 1,890.00 | 1,873.00 | 1,880.00 | 1,880.00 | -0.53% | 14,500 |
| Feb 18, 2026 | 1,898.00 | 1,898.00 | 1,880.00 | 1,890.00 | 1,890.00 | 0.05% | 8,700 |
| Feb 17, 2026 | 1,901.00 | 1,906.00 | 1,880.00 | 1,889.00 | 1,889.00 | -0.53% | 13,600 |
| Feb 16, 2026 | 1,900.00 | 1,909.00 | 1,875.00 | 1,899.00 | 1,899.00 | -0.84% | 33,500 |
| Feb 13, 2026 | 1,951.00 | 1,951.00 | 1,872.00 | 1,915.00 | 1,915.00 | -1.85% | 45,200 |
| Feb 12, 2026 | 1,950.00 | 1,969.00 | 1,950.00 | 1,951.00 | 1,951.00 | 0.10% | 3,900 |
| Feb 10, 2026 | 1,929.00 | 1,963.00 | 1,924.00 | 1,949.00 | 1,949.00 | 0.93% | 9,600 |
| Feb 9, 2026 | 1,950.00 | 1,950.00 | 1,930.00 | 1,931.00 | 1,931.00 | -0.82% | 9,900 |
| Feb 6, 2026 | 1,954.00 | 1,960.00 | 1,946.00 | 1,947.00 | 1,947.00 | -0.56% | 4,500 |
| Feb 5, 2026 | 1,958.00 | 1,964.00 | 1,950.00 | 1,958.00 | 1,958.00 | -0.10% | 7,500 |
| Feb 4, 2026 | 1,967.00 | 1,967.00 | 1,959.00 | 1,960.00 | 1,960.00 | -0.41% | 4,100 |
| Feb 3, 2026 | 1,970.00 | 1,972.00 | 1,966.00 | 1,968.00 | 1,968.00 | - | 3,900 |
| Feb 2, 2026 | 1,981.00 | 1,981.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.15% | 2,300 |
| Jan 30, 2026 | 1,966.00 | 1,971.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.20% | 2,300 |
| Jan 29, 2026 | 1,973.00 | 1,973.00 | 1,967.00 | 1,969.00 | 1,969.00 | -0.20% | 5,200 |
| Jan 28, 2026 | 1,990.00 | 1,990.00 | 1,973.00 | 1,973.00 | 1,973.00 | -0.70% | 3,600 |
| Jan 27, 2026 | 1,990.00 | 1,990.00 | 1,977.00 | 1,987.00 | 1,987.00 | -0.15% | 1,900 |
| Jan 26, 2026 | 1,993.00 | 1,994.00 | 1,983.00 | 1,990.00 | 1,990.00 | -0.20% | 8,900 |
| Jan 23, 2026 | 1,990.00 | 1,996.00 | 1,987.00 | 1,994.00 | 1,994.00 | 0.30% | 2,900 |
| Jan 22, 2026 | 1,968.00 | 1,989.00 | 1,968.00 | 1,988.00 | 1,988.00 | 0.76% | 3,900 |
| Jan 21, 2026 | 1,978.00 | 1,978.00 | 1,954.00 | 1,973.00 | 1,973.00 | -0.45% | 8,000 |
| Jan 20, 2026 | 1,999.00 | 1,999.00 | 1,979.00 | 1,982.00 | 1,982.00 | -0.90% | 4,100 |
| Jan 19, 2026 | 1,979.00 | 2,000.00 | 1,972.00 | 2,000.00 | 2,000.00 | 1.06% | 15,000 |
| Jan 16, 2026 | 1,976.00 | 1,980.00 | 1,958.00 | 1,979.00 | 1,979.00 | 0.20% | 21,900 |
| Jan 15, 2026 | 1,967.00 | 1,985.00 | 1,965.00 | 1,975.00 | 1,975.00 | 0.15% | 28,800 |
| Jan 14, 2026 | 1,997.00 | 2,004.00 | 1,961.00 | 1,972.00 | 1,972.00 | -1.60% | 40,600 |
| Jan 13, 2026 | 2,015.00 | 2,028.00 | 2,004.00 | 2,004.00 | 2,004.00 | -0.05% | 13,600 |
| Jan 9, 2026 | 2,000.00 | 2,018.00 | 2,000.00 | 2,005.00 | 2,005.00 | 0.20% | 3,100 |
| Jan 8, 2026 | 2,010.00 | 2,010.00 | 1,998.00 | 2,001.00 | 2,001.00 | 0.05% | 3,400 |
| Jan 7, 2026 | 1,997.00 | 2,010.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.40% | 7,000 |
| Jan 6, 2026 | 1,994.00 | 2,015.00 | 1,991.00 | 2,008.00 | 2,008.00 | 0.45% | 4,800 |
| Jan 5, 2026 | 2,024.00 | 2,025.00 | 1,991.00 | 1,999.00 | 1,999.00 | -1.09% | 13,200 |
| Dec 30, 2025 | 2,020.00 | 2,030.00 | 2,013.00 | 2,021.00 | 2,021.00 | 0.05% | 6,000 |
| Dec 29, 2025 | 2,037.00 | 2,037.00 | 2,002.00 | 2,020.00 | 2,020.00 | -2.23% | 17,000 |
| Dec 26, 2025 | 2,065.00 | 2,079.00 | 2,060.00 | 2,066.00 | 2,023.50 | 0.54% | 18,200 |
| Dec 25, 2025 | 2,099.00 | 2,099.00 | 2,051.00 | 2,055.00 | 2,012.73 | -1.91% | 9,600 |
| Dec 24, 2025 | 2,050.00 | 2,104.00 | 2,050.00 | 2,095.00 | 2,051.90 | 2.50% | 19,800 |
| Dec 23, 2025 | 1,985.00 | 2,045.00 | 1,982.00 | 2,044.00 | 2,001.95 | 4.07% | 25,700 |