Broad-minded Co.,Ltd. (TYO:7343)
Japan · Delayed Price · Currency is JPY 1,141.00
+10.00 (0.88%)
Aug 8, 2025, 3:30 PM JST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,131.00 | 1,144.00 | 1,125.00 | 1,140.00 | - | 0.80% | 3,500 |
| Aug 7, 2025 | 1,121.00 | 1,132.00 | 1,121.00 | 1,131.00 | 1,131.00 | 1.16% | 2,300 |
| Aug 6, 2025 | 1,123.00 | 1,135.00 | 1,111.00 | 1,118.00 | 1,118.00 | -0.53% | 3,200 |
| Aug 5, 2025 | 1,130.00 | 1,142.00 | 1,120.00 | 1,124.00 | 1,124.00 | -0.44% | 4,800 |
| Aug 4, 2025 | 1,116.00 | 1,129.00 | 1,113.00 | 1,129.00 | 1,129.00 | 1.16% | 4,200 |
| Aug 1, 2025 | 1,110.00 | 1,127.00 | 1,110.00 | 1,116.00 | 1,116.00 | 0.27% | 2,000 |
| Jul 31, 2025 | 1,117.00 | 1,119.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.36% | 2,400 |
| Jul 30, 2025 | 1,123.00 | 1,132.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.80% | 3,000 |
| Jul 29, 2025 | 1,110.00 | 1,132.00 | 1,110.00 | 1,126.00 | 1,126.00 | -0.18% | 3,300 |
| Jul 28, 2025 | 1,133.00 | 1,135.00 | 1,113.00 | 1,128.00 | 1,128.00 | 1.08% | 4,900 |
| Jul 25, 2025 | 1,130.00 | 1,130.00 | 1,106.00 | 1,116.00 | 1,116.00 | 0.27% | 9,200 |
| Jul 24, 2025 | 1,114.00 | 1,125.00 | 1,106.00 | 1,113.00 | 1,113.00 | 0.54% | 5,000 |
| Jul 23, 2025 | 1,119.00 | 1,119.00 | 1,107.00 | 1,107.00 | 1,107.00 | 0.09% | 3,600 |
| Jul 22, 2025 | 1,103.00 | 1,126.00 | 1,103.00 | 1,106.00 | 1,106.00 | 0.09% | 5,500 |
| Jul 18, 2025 | 1,095.00 | 1,106.00 | 1,093.00 | 1,105.00 | 1,105.00 | 1.47% | 5,600 |
| Jul 17, 2025 | 1,088.00 | 1,090.00 | 1,086.00 | 1,089.00 | 1,089.00 | 0.09% | 1,100 |
| Jul 16, 2025 | 1,080.00 | 1,088.00 | 1,080.00 | 1,088.00 | 1,088.00 | 0.83% | 2,000 |
| Jul 15, 2025 | 1,078.00 | 1,091.00 | 1,077.00 | 1,079.00 | 1,079.00 | 0.09% | 5,700 |
| Jul 14, 2025 | 1,075.00 | 1,092.00 | 1,075.00 | 1,078.00 | 1,078.00 | - | 7,100 |
| Jul 11, 2025 | 1,070.00 | 1,083.00 | 1,070.00 | 1,078.00 | 1,078.00 | -0.37% | 4,000 |
| Jul 10, 2025 | 1,085.00 | 1,087.00 | 1,080.00 | 1,082.00 | 1,082.00 | 0.65% | 2,500 |
| Jul 9, 2025 | 1,073.00 | 1,079.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.28% | 4,100 |
| Jul 8, 2025 | 1,069.00 | 1,082.00 | 1,069.00 | 1,072.00 | 1,072.00 | 0.28% | 5,600 |
| Jul 7, 2025 | 1,071.00 | 1,088.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.19% | 4,100 |
| Jul 4, 2025 | 1,081.00 | 1,101.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.93% | 4,700 |
| Jul 3, 2025 | 1,077.00 | 1,089.00 | 1,077.00 | 1,081.00 | 1,081.00 | 0.37% | 1,500 |
| Jul 2, 2025 | 1,089.00 | 1,097.00 | 1,077.00 | 1,077.00 | 1,077.00 | -1.10% | 4,300 |
| Jul 1, 2025 | 1,085.00 | 1,104.00 | 1,083.00 | 1,089.00 | 1,089.00 | -0.37% | 5,400 |
| Jun 30, 2025 | 1,087.00 | 1,108.00 | 1,080.00 | 1,093.00 | 1,093.00 | -0.55% | 5,700 |
| Jun 27, 2025 | 1,077.00 | 1,115.00 | 1,077.00 | 1,099.00 | 1,099.00 | 0.46% | 11,400 |
| Jun 26, 2025 | 1,105.00 | 1,105.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1.77% | 600 |
| Jun 25, 2025 | 1,108.00 | 1,108.00 | 1,074.00 | 1,075.00 | 1,075.00 | -2.45% | 5,200 |
| Jun 24, 2025 | 1,072.00 | 1,120.00 | 1,072.00 | 1,102.00 | 1,102.00 | 2.61% | 5,300 |
| Jun 23, 2025 | 1,097.00 | 1,100.00 | 1,062.00 | 1,074.00 | 1,074.00 | -2.45% | 8,300 |
| Jun 20, 2025 | 1,102.00 | 1,122.00 | 1,101.00 | 1,101.00 | 1,101.00 | - | 3,400 |
| Jun 19, 2025 | 1,100.00 | 1,119.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.72% | 10,600 |
| Jun 18, 2025 | 1,110.00 | 1,125.00 | 1,109.00 | 1,109.00 | 1,109.00 | -1.16% | 5,800 |
| Jun 17, 2025 | 1,134.00 | 1,146.00 | 1,122.00 | 1,122.00 | 1,122.00 | -1.06% | 7,800 |
| Jun 16, 2025 | 1,143.00 | 1,151.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.79% | 2,300 |
| Jun 13, 2025 | 1,166.00 | 1,168.00 | 1,141.00 | 1,143.00 | 1,143.00 | -1.72% | 7,200 |
| Jun 12, 2025 | 1,147.00 | 1,170.00 | 1,145.00 | 1,163.00 | 1,163.00 | 0.61% | 3,800 |
| Jun 11, 2025 | 1,147.00 | 1,156.00 | 1,131.00 | 1,156.00 | 1,156.00 | 0.70% | 8,400 |
| Jun 10, 2025 | 1,129.00 | 1,157.00 | 1,129.00 | 1,148.00 | 1,148.00 | 1.77% | 15,500 |
| Jun 9, 2025 | 1,112.00 | 1,146.00 | 1,112.00 | 1,128.00 | 1,128.00 | 2.08% | 9,500 |
| Jun 6, 2025 | 1,124.00 | 1,149.00 | 1,096.00 | 1,105.00 | 1,105.00 | -3.16% | 38,200 |
| Jun 5, 2025 | 1,148.00 | 1,148.00 | 1,117.00 | 1,141.00 | 1,141.00 | -0.61% | 8,400 |
| Jun 4, 2025 | 1,165.00 | 1,165.00 | 1,137.00 | 1,148.00 | 1,148.00 | -1.37% | 12,600 |
| Jun 3, 2025 | 1,135.00 | 1,179.00 | 1,134.00 | 1,164.00 | 1,164.00 | 2.65% | 25,100 |
| Jun 2, 2025 | 1,122.00 | 1,138.00 | 1,114.00 | 1,134.00 | 1,134.00 | 1.07% | 14,100 |
| May 30, 2025 | 1,127.00 | 1,127.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.44% | 7,900 |