BRIDGE International Group Corp. (TYO:7039)
Japan · Delayed Price · Currency is JPY 1,374.00
-2.00 (-0.15%)
Oct 29, 2026, 3:30 PM JST
TYO:7039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,369.00 | 1,374.00 | 1,360.00 | 1,374.00 | 1,374.00 | -0.15% | 2,100 |
| Oct 28, 2026 | 1,380.00 | 1,380.00 | 1,361.00 | 1,376.00 | 1,376.00 | - | 9,600 |
| Oct 27, 2026 | 1,379.00 | 1,379.00 | 1,361.00 | 1,376.00 | 1,376.00 | -0.22% | 4,000 |
| Oct 26, 2026 | 1,351.00 | 1,379.00 | 1,351.00 | 1,379.00 | 1,379.00 | 1.03% | 12,000 |
| Oct 23, 2026 | 1,365.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,365.00 | 0.15% | 5,000 |
| Oct 22, 2026 | 1,360.00 | 1,370.00 | 1,356.00 | 1,363.00 | 1,363.00 | 0.22% | 5,000 |
| Oct 21, 2026 | 1,364.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.15% | 4,800 |
| Oct 20, 2026 | 1,361.00 | 1,367.00 | 1,356.00 | 1,358.00 | 1,358.00 | -0.80% | 4,100 |
| Oct 19, 2026 | 1,356.00 | 1,386.00 | 1,356.00 | 1,369.00 | 1,369.00 | -0.80% | 10,900 |
| Oct 16, 2026 | 1,350.00 | 1,397.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2.22% | 19,600 |
| Oct 15, 2026 | 1,357.00 | 1,357.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.81% | 12,000 |
| Oct 14, 2026 | 1,354.00 | 1,361.00 | 1,353.00 | 1,361.00 | 1,361.00 | 0.29% | 4,500 |
| Oct 13, 2026 | 1,353.00 | 1,370.00 | 1,352.00 | 1,357.00 | 1,357.00 | 0.30% | 20,400 |
| Oct 9, 2026 | 1,356.00 | 1,365.00 | 1,353.00 | 1,353.00 | 1,353.00 | 0.15% | 7,000 |
| Oct 8, 2026 | 1,358.00 | 1,358.00 | 1,342.00 | 1,351.00 | 1,351.00 | -0.66% | 12,100 |
| Oct 7, 2026 | 1,367.00 | 1,371.00 | 1,357.00 | 1,360.00 | 1,360.00 | -0.51% | 11,400 |
| Oct 6, 2026 | 1,367.00 | 1,391.00 | 1,361.00 | 1,367.00 | 1,367.00 | 0.66% | 32,400 |
| Oct 5, 2026 | 1,330.00 | 1,372.00 | 1,307.00 | 1,358.00 | 1,358.00 | 1.49% | 52,400 |
| Oct 2, 2026 | 1,343.00 | 1,348.00 | 1,327.00 | 1,338.00 | 1,338.00 | -0.52% | 15,800 |
| Oct 1, 2026 | 1,345.00 | 1,345.00 | 1,332.00 | 1,345.00 | 1,345.00 | - | 4,100 |
| Sep 30, 2026 | 1,338.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,345.00 | 1.13% | 8,800 |
| Sep 29, 2026 | 1,336.00 | 1,339.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 14,800 |
| Sep 28, 2026 | 1,346.00 | 1,346.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.45% | 17,300 |
| Sep 25, 2026 | 1,341.00 | 1,349.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.22% | 6,500 |
| Sep 24, 2026 | 1,356.00 | 1,358.00 | 1,340.00 | 1,349.00 | 1,349.00 | -0.66% | 34,600 |
| Sep 18, 2026 | 1,370.00 | 1,370.00 | 1,356.00 | 1,358.00 | 1,358.00 | -0.88% | 7,600 |
| Sep 17, 2026 | 1,361.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.44% | 6,300 |
| Sep 16, 2026 | 1,373.00 | 1,375.00 | 1,361.00 | 1,364.00 | 1,364.00 | -0.66% | 8,800 |
| Sep 15, 2026 | 1,368.00 | 1,381.00 | 1,365.00 | 1,373.00 | 1,373.00 | 0.15% | 8,900 |
| Sep 14, 2026 | 1,356.00 | 1,377.00 | 1,354.00 | 1,371.00 | 1,371.00 | 1.11% | 6,400 |
| Sep 11, 2026 | 1,360.00 | 1,363.00 | 1,351.00 | 1,356.00 | 1,356.00 | -0.59% | 10,300 |
| Sep 10, 2026 | 1,368.00 | 1,368.00 | 1,363.00 | 1,364.00 | 1,364.00 | -0.29% | 2,900 |
| Sep 9, 2026 | 1,370.00 | 1,370.00 | 1,362.00 | 1,368.00 | 1,368.00 | -0.22% | 4,600 |
| Sep 8, 2026 | 1,364.00 | 1,371.00 | 1,355.00 | 1,371.00 | 1,371.00 | 0.88% | 11,700 |
| Sep 7, 2026 | 1,365.00 | 1,367.00 | 1,358.00 | 1,359.00 | 1,359.00 | -0.22% | 15,900 |
| Sep 4, 2026 | 1,380.00 | 1,380.00 | 1,362.00 | 1,362.00 | 1,362.00 | -0.22% | 6,800 |
| Sep 3, 2026 | 1,384.00 | 1,384.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.58% | 7,200 |
| Sep 2, 2026 | 1,395.00 | 1,397.00 | 1,373.00 | 1,373.00 | 1,373.00 | -1.58% | 15,100 |
| Sep 1, 2026 | 1,380.00 | 1,405.00 | 1,376.00 | 1,395.00 | 1,395.00 | 1.09% | 32,600 |
| Aug 31, 2026 | 1,373.00 | 1,384.00 | 1,373.00 | 1,380.00 | 1,380.00 | 0.51% | 24,800 |
| Aug 28, 2026 | 1,361.00 | 1,373.00 | 1,361.00 | 1,373.00 | 1,373.00 | 0.44% | 18,900 |
| Aug 27, 2026 | 1,367.00 | 1,372.00 | 1,361.00 | 1,367.00 | 1,367.00 | - | 10,400 |
| 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 |