BRIDGE International Group Corp. (TYO:7039)
Japan · Delayed Price · Currency is JPY 1,858.00
+12.00 (0.65%)
Apr 3, 2026, 3:30 PM JST
TYO:7039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,847.00 | 1,860.00 | 1,847.00 | 1,858.00 | 1,858.00 | 0.65% | 4,100 |
| Apr 2, 2026 | 1,878.00 | 1,878.00 | 1,841.00 | 1,846.00 | 1,846.00 | -1.18% | 10,200 |
| Apr 1, 2026 | 1,840.00 | 1,868.00 | 1,834.00 | 1,868.00 | 1,868.00 | 2.86% | 7,700 |
| Mar 31, 2026 | 1,817.00 | 1,826.00 | 1,811.00 | 1,816.00 | 1,816.00 | - | 9,700 |
| Mar 30, 2026 | 1,835.00 | 1,835.00 | 1,805.00 | 1,816.00 | 1,816.00 | -1.89% | 16,400 |
| Mar 27, 2026 | 1,853.00 | 1,864.00 | 1,851.00 | 1,851.00 | 1,851.00 | - | 17,700 |
| Mar 26, 2026 | 1,858.00 | 1,860.00 | 1,846.00 | 1,851.00 | 1,851.00 | -0.70% | 19,800 |
| Mar 25, 2026 | 1,860.00 | 1,870.00 | 1,856.00 | 1,864.00 | 1,864.00 | 0.32% | 13,900 |
| Mar 24, 2026 | 1,831.00 | 1,858.00 | 1,825.00 | 1,858.00 | 1,858.00 | 3.74% | 20,100 |
| Mar 23, 2026 | 1,822.00 | 1,822.00 | 1,791.00 | 1,791.00 | 1,791.00 | -2.24% | 36,800 |
| Mar 19, 2026 | 1,840.00 | 1,842.00 | 1,822.00 | 1,832.00 | 1,832.00 | -1.03% | 13,400 |
| Mar 18, 2026 | 1,838.00 | 1,851.00 | 1,838.00 | 1,851.00 | 1,851.00 | 1.15% | 6,700 |
| Mar 17, 2026 | 1,840.00 | 1,841.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.27% | 8,100 |
| Mar 16, 2026 | 1,846.00 | 1,846.00 | 1,827.00 | 1,835.00 | 1,835.00 | -0.49% | 10,100 |
| Mar 13, 2026 | 1,842.00 | 1,859.00 | 1,831.00 | 1,844.00 | 1,844.00 | -0.54% | 12,000 |
| Mar 12, 2026 | 1,878.00 | 1,878.00 | 1,847.00 | 1,854.00 | 1,854.00 | -1.01% | 12,500 |
| Mar 11, 2026 | 1,890.00 | 1,890.00 | 1,870.00 | 1,873.00 | 1,873.00 | -0.43% | 8,400 |
| Mar 10, 2026 | 1,879.00 | 1,895.00 | 1,859.00 | 1,881.00 | 1,881.00 | 0.11% | 20,200 |
| 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 |