BRIDGE International Group Corp. (TYO:7039)
Japan · Delayed Price · Currency is JPY 1,365.00
-2.00 (-0.15%)
Aug 27, 2026, 11:20 AM JST
TYO:7039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,371.00 | 1,374.00 | 1,364.00 | 1,367.00 | 1,367.00 | -0.29% | 14,300 |
| Aug 25, 2026 | 1,365.00 | 1,371.00 | 1,360.00 | 1,371.00 | 1,371.00 | 0.59% | 11,800 |
| Aug 24, 2026 | 1,355.00 | 1,367.00 | 1,355.00 | 1,363.00 | 1,363.00 | 0.74% | 24,700 |
| Aug 21, 2026 | 1,373.00 | 1,378.00 | 1,348.00 | 1,353.00 | 1,353.00 | -1.38% | 30,500 |
| Aug 20, 2026 | 1,359.00 | 1,378.00 | 1,345.00 | 1,372.00 | 1,372.00 | 0.73% | 51,800 |
| Aug 19, 2026 | 1,380.00 | 1,380.00 | 1,347.00 | 1,362.00 | 1,362.00 | -1.30% | 48,000 |
| Aug 18, 2026 | 1,392.00 | 1,408.00 | 1,377.00 | 1,380.00 | 1,380.00 | -0.86% | 73,400 |
| Aug 17, 2026 | 1,390.00 | 1,408.00 | 1,385.00 | 1,392.00 | 1,392.00 | 0.36% | 186,200 |
| Aug 14, 2026 | 1,704.00 | 1,749.00 | 1,320.00 | 1,387.00 | 1,387.00 | -18.79% | 294,100 |
| Aug 13, 2026 | 1,729.00 | 1,738.00 | 1,701.00 | 1,708.00 | 1,708.00 | -1.50% | 20,800 |
| Aug 12, 2026 | 1,750.00 | 1,751.00 | 1,733.00 | 1,734.00 | 1,734.00 | 0.64% | 7,500 |
| Aug 10, 2026 | 1,720.00 | 1,736.00 | 1,720.00 | 1,723.00 | 1,723.00 | 0.23% | 3,600 |
| Aug 7, 2026 | 1,725.00 | 1,730.00 | 1,719.00 | 1,719.00 | 1,719.00 | -0.35% | 1,200 |
| Aug 6, 2026 | 1,728.00 | 1,743.00 | 1,720.00 | 1,725.00 | 1,725.00 | 0.47% | 6,600 |
| Aug 5, 2026 | 1,730.00 | 1,731.00 | 1,712.00 | 1,717.00 | 1,717.00 | 0.06% | 3,400 |
| Aug 4, 2026 | 1,730.00 | 1,730.00 | 1,711.00 | 1,716.00 | 1,716.00 | 0.18% | 9,400 |
| Aug 3, 2026 | 1,730.00 | 1,730.00 | 1,713.00 | 1,713.00 | 1,713.00 | -1.38% | 4,600 |
| Jul 31, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,737.00 | 1,737.00 | -0.74% | 3,800 |
| Jul 30, 2026 | 1,732.00 | 1,752.00 | 1,732.00 | 1,750.00 | 1,750.00 | 0.40% | 12,600 |
| Jul 29, 2026 | 1,729.00 | 1,750.00 | 1,727.00 | 1,743.00 | 1,743.00 | 0.81% | 6,000 |
| Jul 28, 2026 | 1,735.00 | 1,750.00 | 1,715.00 | 1,729.00 | 1,729.00 | 0.35% | 17,200 |
| Jul 27, 2026 | 1,722.00 | 1,730.00 | 1,711.00 | 1,723.00 | 1,723.00 | 0.88% | 8,500 |
| Jul 24, 2026 | 1,723.00 | 1,723.00 | 1,705.00 | 1,708.00 | 1,708.00 | -0.87% | 1,900 |
| Jul 23, 2026 | 1,722.00 | 1,731.00 | 1,712.00 | 1,723.00 | 1,723.00 | 0.41% | 5,400 |
| Jul 22, 2026 | 1,720.00 | 1,726.00 | 1,708.00 | 1,716.00 | 1,716.00 | -0.23% | 5,700 |
| Jul 21, 2026 | 1,735.00 | 1,735.00 | 1,709.00 | 1,720.00 | 1,720.00 | 0.23% | 5,400 |
| Jul 17, 2026 | 1,703.00 | 1,722.00 | 1,691.00 | 1,716.00 | 1,716.00 | 0.18% | 6,400 |
| Jul 16, 2026 | 1,710.00 | 1,732.00 | 1,700.00 | 1,713.00 | 1,713.00 | - | 10,500 |
| Jul 15, 2026 | 1,718.00 | 1,723.00 | 1,713.00 | 1,713.00 | 1,713.00 | -0.29% | 4,900 |
| Jul 14, 2026 | 1,731.00 | 1,745.00 | 1,713.00 | 1,718.00 | 1,718.00 | -0.75% | 4,700 |
| Jul 13, 2026 | 1,772.00 | 1,772.00 | 1,724.00 | 1,731.00 | 1,731.00 | -2.26% | 10,800 |
| Jul 10, 2026 | 1,755.00 | 1,771.00 | 1,735.00 | 1,771.00 | 1,771.00 | 0.68% | 10,800 |
| Jul 9, 2026 | 1,733.00 | 1,770.00 | 1,721.00 | 1,759.00 | 1,759.00 | 1.44% | 15,800 |
| Jul 8, 2026 | 1,727.00 | 1,734.00 | 1,710.00 | 1,734.00 | 1,734.00 | 0.81% | 4,300 |
| Jul 7, 2026 | 1,725.00 | 1,731.00 | 1,705.00 | 1,720.00 | 1,720.00 | -0.29% | 8,800 |
| Jul 6, 2026 | 1,686.00 | 1,725.00 | 1,685.00 | 1,725.00 | 1,725.00 | 2.31% | 16,600 |
| Jul 3, 2026 | 1,681.00 | 1,711.00 | 1,670.00 | 1,686.00 | 1,686.00 | 0.42% | 28,000 |
| Jul 2, 2026 | 1,660.00 | 1,688.00 | 1,660.00 | 1,679.00 | 1,679.00 | 0.96% | 28,900 |
| Jul 1, 2026 | 1,662.00 | 1,679.00 | 1,656.00 | 1,663.00 | 1,663.00 | 0.06% | 6,000 |
| Jun 30, 2026 | 1,699.00 | 1,699.00 | 1,662.00 | 1,662.00 | 1,662.00 | -1.01% | 11,700 |
| Jun 29, 2026 | 1,666.00 | 1,690.00 | 1,666.00 | 1,679.00 | 1,679.00 | 2.04% | 14,200 |
| Jun 26, 2026 | 1,703.00 | 1,703.00 | 1,683.00 | 1,688.00 | 1,645.50 | -0.88% | 57,200 |
| Jun 25, 2026 | 1,715.00 | 1,715.00 | 1,691.00 | 1,703.00 | 1,660.12 | 0.47% | 7,100 |
| Jun 24, 2026 | 1,719.00 | 1,725.00 | 1,695.00 | 1,695.00 | 1,652.32 | -1.40% | 8,500 |
| Jun 23, 2026 | 1,720.00 | 1,728.00 | 1,703.00 | 1,719.00 | 1,675.72 | 0.23% | 15,200 |
| Jun 22, 2026 | 1,715.00 | 1,748.00 | 1,715.00 | 1,715.00 | 1,671.82 | 0.06% | 27,400 |
| Jun 19, 2026 | 1,725.00 | 1,725.00 | 1,710.00 | 1,714.00 | 1,670.85 | -0.64% | 13,700 |
| Jun 18, 2026 | 1,712.00 | 1,735.00 | 1,712.00 | 1,725.00 | 1,681.57 | 0.76% | 14,900 |
| Jun 17, 2026 | 1,695.00 | 1,726.00 | 1,682.00 | 1,712.00 | 1,668.90 | 1.00% | 25,200 |
| Jun 16, 2026 | 1,687.00 | 1,703.00 | 1,687.00 | 1,695.00 | 1,652.32 | 0.47% | 9,900 |