BRIDGE International Group Corp. (TYO:7039)
Japan · Delayed Price · Currency is JPY 1,994.00
+6.00 (0.30%)
At close: Jan 23, 2026
TYO:7039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1,985.00 | 1,988.00 | 1,960.00 | 1,964.00 | 1,923.60 | -1.06% | 5,500 |
| Dec 19, 2025 | 1,979.00 | 1,985.00 | 1,972.00 | 1,985.00 | 1,944.17 | 0.30% | 3,600 |
| Dec 18, 2025 | 1,963.00 | 1,979.00 | 1,962.00 | 1,979.00 | 1,938.29 | 0.41% | 2,100 |
| Dec 17, 2025 | 1,974.00 | 1,974.00 | 1,965.00 | 1,971.00 | 1,930.45 | -0.15% | 2,700 |
| Dec 16, 2025 | 1,990.00 | 1,990.00 | 1,972.00 | 1,974.00 | 1,933.39 | -0.65% | 5,300 |
| Dec 15, 2025 | 1,988.00 | 1,988.00 | 1,980.00 | 1,987.00 | 1,946.13 | 0.66% | 5,000 |
| Dec 12, 2025 | 1,977.00 | 1,984.00 | 1,964.00 | 1,974.00 | 1,933.39 | -0.15% | 6,200 |
| Dec 11, 2025 | 1,992.00 | 1,992.00 | 1,975.00 | 1,977.00 | 1,936.33 | -0.20% | 2,700 |
| Dec 10, 2025 | 1,995.00 | 1,995.00 | 1,971.00 | 1,981.00 | 1,940.25 | -0.65% | 5,800 |
| Dec 9, 2025 | 1,980.00 | 2,000.00 | 1,980.00 | 1,994.00 | 1,952.98 | 0.71% | 4,000 |
| Dec 8, 2025 | 1,982.00 | 1,982.00 | 1,977.00 | 1,980.00 | 1,939.27 | -0.10% | 1,400 |
| Dec 5, 2025 | 1,975.00 | 1,982.00 | 1,975.00 | 1,982.00 | 1,941.23 | 0.35% | 300 |
| Dec 4, 2025 | 1,955.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,934.37 | 1.02% | 2,500 |
| Dec 3, 2025 | 1,980.00 | 1,980.00 | 1,955.00 | 1,955.00 | 1,914.78 | -0.41% | 5,500 |
| Dec 2, 2025 | 1,963.00 | 1,963.00 | 1,950.00 | 1,963.00 | 1,922.62 | -0.10% | 4,200 |
| Dec 1, 2025 | 1,971.00 | 1,971.00 | 1,965.00 | 1,965.00 | 1,924.58 | -0.56% | 2,900 |
| Nov 28, 2025 | 1,986.00 | 1,986.00 | 1,970.00 | 1,976.00 | 1,935.35 | 0.30% | 1,900 |
| Nov 27, 2025 | 1,970.00 | 1,970.00 | 1,962.00 | 1,970.00 | 1,929.47 | -0.20% | 3,900 |
| Nov 26, 2025 | 1,975.00 | 1,994.00 | 1,972.00 | 1,974.00 | 1,933.39 | 0.20% | 4,300 |
| Nov 25, 2025 | 1,956.00 | 1,992.00 | 1,956.00 | 1,970.00 | 1,929.47 | 0.82% | 4,700 |
| Nov 21, 2025 | 1,945.00 | 1,971.00 | 1,945.00 | 1,954.00 | 1,913.80 | -0.71% | 5,300 |
| Nov 20, 2025 | 1,967.00 | 1,970.00 | 1,960.00 | 1,968.00 | 1,927.52 | 0.05% | 1,500 |
| Nov 19, 2025 | 1,952.00 | 1,968.00 | 1,952.00 | 1,967.00 | 1,926.54 | 0.87% | 3,400 |
| Nov 18, 2025 | 1,951.00 | 1,969.00 | 1,920.00 | 1,950.00 | 1,909.89 | -0.20% | 10,600 |
| Nov 17, 2025 | 1,953.00 | 1,976.00 | 1,911.00 | 1,954.00 | 1,913.80 | -0.41% | 19,700 |
| Nov 14, 2025 | 2,050.00 | 2,050.00 | 1,961.00 | 1,962.00 | 1,921.64 | -4.53% | 21,200 |
| Nov 13, 2025 | 2,032.00 | 2,055.00 | 2,032.00 | 2,055.00 | 2,012.73 | 1.13% | 1,700 |
| Nov 12, 2025 | 2,027.00 | 2,048.00 | 2,023.00 | 2,032.00 | 1,990.20 | 0.64% | 2,100 |
| Nov 11, 2025 | 2,020.00 | 2,026.00 | 2,019.00 | 2,019.00 | 1,977.47 | -0.05% | 1,500 |
| Nov 10, 2025 | 2,014.00 | 2,030.00 | 2,014.00 | 2,020.00 | 1,978.45 | 0.40% | 1,800 |