Broad-minded Co.,Ltd. (TYO:7343)
Japan · Delayed Price · Currency is JPY 1,392.00
+32.00 (2.35%)
At close: Feb 27, 2026
Broad-minded Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,381.00 | 1,392.00 | 1,350.00 | 1,392.00 | 1,392.00 | 2.35% | 15,000 |
| Feb 26, 2026 | 1,369.00 | 1,369.00 | 1,349.00 | 1,360.00 | 1,360.00 | 0.74% | 6,800 |
| Feb 25, 2026 | 1,368.00 | 1,369.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.07% | 6,500 |
| Feb 24, 2026 | 1,333.00 | 1,353.00 | 1,333.00 | 1,349.00 | 1,349.00 | 1.05% | 9,500 |
| Feb 20, 2026 | 1,346.00 | 1,346.00 | 1,331.00 | 1,335.00 | 1,335.00 | -0.45% | 5,300 |
| Feb 19, 2026 | 1,345.00 | 1,347.00 | 1,331.00 | 1,341.00 | 1,341.00 | -0.07% | 7,800 |
| Feb 18, 2026 | 1,338.00 | 1,345.00 | 1,336.00 | 1,342.00 | 1,342.00 | -0.22% | 5,600 |
| Feb 17, 2026 | 1,336.00 | 1,354.00 | 1,336.00 | 1,345.00 | 1,345.00 | -0.07% | 8,000 |
| Feb 16, 2026 | 1,400.00 | 1,400.00 | 1,333.00 | 1,346.00 | 1,346.00 | -0.30% | 21,500 |
| Feb 13, 2026 | 1,369.00 | 1,369.00 | 1,313.00 | 1,350.00 | 1,350.00 | -1.60% | 21,700 |
| Feb 12, 2026 | 1,368.00 | 1,372.00 | 1,345.00 | 1,372.00 | 1,372.00 | 1.63% | 11,700 |
| Feb 10, 2026 | 1,340.00 | 1,358.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.82% | 4,600 |
| Feb 9, 2026 | 1,357.00 | 1,367.00 | 1,337.00 | 1,339.00 | 1,339.00 | -1.33% | 16,500 |
| Feb 6, 2026 | 1,359.00 | 1,378.00 | 1,329.00 | 1,357.00 | 1,357.00 | -0.15% | 11,300 |
| Feb 5, 2026 | 1,358.00 | 1,370.00 | 1,357.00 | 1,359.00 | 1,359.00 | - | 5,200 |
| Feb 4, 2026 | 1,357.00 | 1,359.00 | 1,348.00 | 1,359.00 | 1,359.00 | 0.97% | 3,200 |
| Feb 3, 2026 | 1,347.00 | 1,350.00 | 1,338.00 | 1,346.00 | 1,346.00 | 0.90% | 4,000 |
| Feb 2, 2026 | 1,350.00 | 1,357.00 | 1,330.00 | 1,334.00 | 1,334.00 | -0.45% | 5,100 |
| Jan 30, 2026 | 1,331.00 | 1,351.00 | 1,331.00 | 1,340.00 | 1,340.00 | 0.60% | 3,100 |
| Jan 29, 2026 | 1,332.00 | 1,359.00 | 1,331.00 | 1,332.00 | 1,332.00 | 0.08% | 5,900 |
| Jan 28, 2026 | 1,366.00 | 1,380.00 | 1,331.00 | 1,331.00 | 1,331.00 | -2.28% | 10,700 |
| Jan 27, 2026 | 1,362.00 | 1,386.00 | 1,361.00 | 1,362.00 | 1,362.00 | - | 5,200 |
| Jan 26, 2026 | 1,374.00 | 1,391.00 | 1,356.00 | 1,362.00 | 1,362.00 | -1.87% | 11,500 |
| Jan 23, 2026 | 1,379.00 | 1,388.00 | 1,368.00 | 1,388.00 | 1,388.00 | 1.31% | 6,500 |
| Jan 22, 2026 | 1,374.00 | 1,391.00 | 1,367.00 | 1,370.00 | 1,370.00 | -0.29% | 3,300 |
| Jan 21, 2026 | 1,353.00 | 1,374.00 | 1,344.00 | 1,374.00 | 1,374.00 | 0.51% | 13,000 |
| Jan 20, 2026 | 1,394.00 | 1,394.00 | 1,365.00 | 1,367.00 | 1,367.00 | -1.87% | 12,900 |
| Jan 19, 2026 | 1,395.00 | 1,397.00 | 1,384.00 | 1,393.00 | 1,393.00 | 0.22% | 9,300 |
| Jan 16, 2026 | 1,385.00 | 1,391.00 | 1,383.00 | 1,390.00 | 1,390.00 | 0.36% | 5,600 |
| Jan 15, 2026 | 1,370.00 | 1,385.00 | 1,357.00 | 1,385.00 | 1,385.00 | -0.22% | 12,200 |
| Jan 14, 2026 | 1,360.00 | 1,388.00 | 1,360.00 | 1,388.00 | 1,388.00 | 2.21% | 6,400 |
| Jan 13, 2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,358.00 | 1,358.00 | -0.29% | 15,700 |
| Jan 9, 2026 | 1,382.00 | 1,382.00 | 1,355.00 | 1,362.00 | 1,362.00 | -1.30% | 22,200 |
| Jan 8, 2026 | 1,372.00 | 1,383.00 | 1,372.00 | 1,380.00 | 1,380.00 | 0.58% | 14,300 |
| Jan 7, 2026 | 1,360.00 | 1,374.00 | 1,348.00 | 1,372.00 | 1,372.00 | 0.88% | 9,800 |
| Jan 6, 2026 | 1,364.00 | 1,364.00 | 1,344.00 | 1,360.00 | 1,360.00 | 1.19% | 17,500 |
| Jan 5, 2026 | 1,367.00 | 1,367.00 | 1,322.00 | 1,344.00 | 1,344.00 | -0.44% | 13,900 |
| Dec 30, 2025 | 1,345.00 | 1,367.00 | 1,332.00 | 1,350.00 | 1,350.00 | 2.27% | 14,600 |
| Dec 29, 2025 | 1,308.00 | 1,339.00 | 1,308.00 | 1,320.00 | 1,320.00 | 1.46% | 15,600 |
| Dec 26, 2025 | 1,295.00 | 1,301.00 | 1,285.00 | 1,301.00 | 1,301.00 | 1.32% | 9,500 |
| Dec 25, 2025 | 1,265.00 | 1,285.00 | 1,264.00 | 1,284.00 | 1,284.00 | 1.50% | 6,200 |
| Dec 24, 2025 | 1,240.00 | 1,350.00 | 1,238.00 | 1,265.00 | 1,265.00 | 2.68% | 26,400 |
| Dec 23, 2025 | 1,239.00 | 1,240.00 | 1,230.00 | 1,232.00 | 1,232.00 | -0.65% | 13,000 |
| Dec 22, 2025 | 1,235.00 | 1,240.00 | 1,232.00 | 1,240.00 | 1,240.00 | 0.40% | 10,800 |
| Dec 19, 2025 | 1,234.00 | 1,236.00 | 1,229.00 | 1,235.00 | 1,235.00 | 0.57% | 6,200 |
| Dec 18, 2025 | 1,232.00 | 1,235.00 | 1,221.00 | 1,228.00 | 1,228.00 | - | 8,500 |
| Dec 17, 2025 | 1,237.00 | 1,237.00 | 1,226.00 | 1,228.00 | 1,228.00 | -0.57% | 6,700 |
| Dec 16, 2025 | 1,238.00 | 1,239.00 | 1,229.00 | 1,235.00 | 1,235.00 | -0.32% | 3,200 |
| Dec 15, 2025 | 1,210.00 | 1,240.00 | 1,210.00 | 1,239.00 | 1,239.00 | 1.64% | 10,400 |
| Dec 12, 2025 | 1,222.00 | 1,230.00 | 1,210.00 | 1,219.00 | 1,219.00 | -0.08% | 6,400 |