BRIDGE International Group Corp. (TYO:7039)
Japan · Delayed Price · Currency is JPY 1,628.00
-1.00 (-0.06%)
Jun 3, 2026, 3:30 PM JST
TYO:7039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,645.00 | 1,645.00 | 1,602.00 | 1,629.00 | 1,629.00 | -0.37% | 4,200 |
| Jun 1, 2026 | 1,659.00 | 1,659.00 | 1,625.00 | 1,635.00 | 1,635.00 | -1.27% | 11,100 |
| May 29, 2026 | 1,659.00 | 1,670.00 | 1,640.00 | 1,656.00 | 1,656.00 | 0.73% | 11,900 |
| May 28, 2026 | 1,610.00 | 1,648.00 | 1,610.00 | 1,644.00 | 1,644.00 | 2.18% | 13,200 |
| May 27, 2026 | 1,608.00 | 1,618.00 | 1,608.00 | 1,609.00 | 1,609.00 | 0.06% | 8,600 |
| May 26, 2026 | 1,601.00 | 1,614.00 | 1,601.00 | 1,608.00 | 1,608.00 | 0.56% | 5,800 |
| May 25, 2026 | 1,614.00 | 1,614.00 | 1,595.00 | 1,599.00 | 1,599.00 | -0.50% | 15,300 |
| May 22, 2026 | 1,610.00 | 1,618.00 | 1,606.00 | 1,607.00 | 1,607.00 | -0.06% | 8,600 |
| May 21, 2026 | 1,615.00 | 1,630.00 | 1,600.00 | 1,608.00 | 1,608.00 | 0.12% | 12,000 |
| May 20, 2026 | 1,610.00 | 1,615.00 | 1,591.00 | 1,606.00 | 1,606.00 | -0.19% | 17,000 |
| May 19, 2026 | 1,613.00 | 1,622.00 | 1,605.00 | 1,609.00 | 1,609.00 | -0.25% | 32,300 |
| May 18, 2026 | 1,668.00 | 1,668.00 | 1,586.00 | 1,613.00 | 1,613.00 | -2.24% | 39,200 |
| May 15, 2026 | 1,789.00 | 1,789.00 | 1,618.00 | 1,650.00 | 1,650.00 | -7.77% | 72,600 |
| May 14, 2026 | 1,808.00 | 1,808.00 | 1,760.00 | 1,789.00 | 1,789.00 | -0.45% | 16,800 |
| May 13, 2026 | 1,789.00 | 1,797.00 | 1,787.00 | 1,797.00 | 1,797.00 | 0.28% | 2,000 |
| May 12, 2026 | 1,788.00 | 1,793.00 | 1,782.00 | 1,792.00 | 1,792.00 | 0.96% | 2,400 |
| May 11, 2026 | 1,785.00 | 1,789.00 | 1,771.00 | 1,775.00 | 1,775.00 | -1.06% | 12,100 |
| May 8, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,794.00 | 1,794.00 | 0.06% | 8,500 |
| May 7, 2026 | 1,807.00 | 1,807.00 | 1,789.00 | 1,793.00 | 1,793.00 | -0.88% | 6,100 |
| May 1, 2026 | 1,801.00 | 1,809.00 | 1,780.00 | 1,809.00 | 1,809.00 | 0.44% | 9,400 |
| Apr 30, 2026 | 1,807.00 | 1,807.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.28% | 4,100 |
| Apr 28, 2026 | 1,810.00 | 1,815.00 | 1,803.00 | 1,806.00 | 1,806.00 | -0.28% | 3,400 |
| Apr 27, 2026 | 1,828.00 | 1,828.00 | 1,811.00 | 1,811.00 | 1,811.00 | -0.22% | 11,700 |
| Apr 24, 2026 | 1,823.00 | 1,824.00 | 1,812.00 | 1,815.00 | 1,815.00 | -0.27% | 3,400 |
| Apr 23, 2026 | 1,835.00 | 1,836.00 | 1,817.00 | 1,820.00 | 1,820.00 | -0.98% | 6,500 |
| Apr 22, 2026 | 1,845.00 | 1,848.00 | 1,836.00 | 1,838.00 | 1,838.00 | -0.38% | 1,800 |
| Apr 21, 2026 | 1,858.00 | 1,858.00 | 1,841.00 | 1,845.00 | 1,845.00 | -0.16% | 3,800 |
| Apr 20, 2026 | 1,856.00 | 1,860.00 | 1,827.00 | 1,848.00 | 1,848.00 | -0.11% | 12,800 |
| Apr 17, 2026 | 1,856.00 | 1,856.00 | 1,844.00 | 1,850.00 | 1,850.00 | 0.27% | 13,400 |
| Apr 16, 2026 | 1,825.00 | 1,861.00 | 1,825.00 | 1,845.00 | 1,845.00 | 1.26% | 23,000 |
| Apr 15, 2026 | 1,840.00 | 1,849.00 | 1,816.00 | 1,822.00 | 1,822.00 | -0.44% | 11,800 |
| Apr 14, 2026 | 1,848.00 | 1,853.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.05% | 6,300 |
| Apr 13, 2026 | 1,844.00 | 1,844.00 | 1,831.00 | 1,831.00 | 1,831.00 | -1.13% | 8,600 |
| Apr 10, 2026 | 1,860.00 | 1,864.00 | 1,852.00 | 1,852.00 | 1,852.00 | -0.64% | 3,500 |
| Apr 9, 2026 | 1,873.00 | 1,879.00 | 1,858.00 | 1,864.00 | 1,864.00 | -0.27% | 8,600 |
| Apr 8, 2026 | 1,872.00 | 1,884.00 | 1,858.00 | 1,869.00 | 1,869.00 | 0.11% | 6,600 |
| Apr 7, 2026 | 1,860.00 | 1,874.00 | 1,855.00 | 1,867.00 | 1,867.00 | 0.54% | 14,300 |
| Apr 6, 2026 | 1,857.00 | 1,860.00 | 1,851.00 | 1,857.00 | 1,857.00 | -0.05% | 7,000 |
| 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 |