Broad-minded Co.,Ltd. (TYO:7343)
Japan · Delayed Price · Currency is JPY 1,218.00
+9.00 (0.74%)
Sep 25, 2025, 3:30 PM JST
Broad-minded Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1,214.00 | 1,214.00 | 1,207.00 | 1,207.00 | - | -0.17% | 1,800 |
| Sep 24, 2025 | 1,206.00 | 1,209.00 | 1,203.00 | 1,209.00 | 1,209.00 | 0.17% | 2,600 |
| Sep 22, 2025 | 1,190.00 | 1,208.00 | 1,190.00 | 1,207.00 | 1,207.00 | 0.84% | 2,500 |
| Sep 19, 2025 | 1,199.00 | 1,202.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.25% | 4,100 |
| Sep 18, 2025 | 1,195.00 | 1,211.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.25% | 2,400 |
| Sep 17, 2025 | 1,201.00 | 1,201.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.66% | 3,300 |
| Sep 16, 2025 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.99% | 3,300 |
| Sep 12, 2025 | 1,216.00 | 1,220.00 | 1,204.00 | 1,217.00 | 1,217.00 | 1.42% | 4,100 |
| Sep 11, 2025 | 1,197.00 | 1,209.00 | 1,197.00 | 1,200.00 | 1,200.00 | - | 4,100 |
| Sep 10, 2025 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 4,200 |
| Sep 9, 2025 | 1,191.00 | 1,209.00 | 1,191.00 | 1,200.00 | 1,200.00 | - | 5,500 |
| Sep 8, 2025 | 1,209.00 | 1,211.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.99% | 5,400 |
| Sep 5, 2025 | 1,204.00 | 1,212.00 | 1,204.00 | 1,212.00 | 1,212.00 | 0.66% | 1,100 |
| Sep 4, 2025 | 1,200.00 | 1,219.00 | 1,175.00 | 1,204.00 | 1,204.00 | -1.15% | 7,600 |
| Sep 3, 2025 | 1,233.00 | 1,233.00 | 1,218.00 | 1,218.00 | 1,218.00 | -1.38% | 7,100 |
| Sep 2, 2025 | 1,230.00 | 1,236.00 | 1,230.00 | 1,235.00 | 1,235.00 | 0.41% | 2,700 |
| Sep 1, 2025 | 1,217.00 | 1,238.00 | 1,204.00 | 1,230.00 | 1,230.00 | 0.82% | 17,000 |
| Aug 29, 2025 | 1,215.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.41% | 6,700 |
| Aug 28, 2025 | 1,214.00 | 1,215.00 | 1,209.00 | 1,215.00 | 1,215.00 | 0.16% | 2,700 |
| Aug 27, 2025 | 1,210.00 | 1,213.00 | 1,206.00 | 1,213.00 | 1,213.00 | 0.66% | 2,700 |
| Aug 26, 2025 | 1,199.00 | 1,211.00 | 1,199.00 | 1,205.00 | 1,205.00 | -0.50% | 2,800 |
| Aug 25, 2025 | 1,210.00 | 1,220.00 | 1,191.00 | 1,211.00 | 1,211.00 | 0.50% | 9,200 |
| Aug 22, 2025 | 1,176.00 | 1,205.00 | 1,176.00 | 1,205.00 | 1,205.00 | 2.64% | 10,100 |
| Aug 21, 2025 | 1,174.00 | 1,186.00 | 1,173.00 | 1,174.00 | 1,174.00 | -0.34% | 5,600 |
| Aug 20, 2025 | 1,175.00 | 1,179.00 | 1,172.00 | 1,178.00 | 1,178.00 | 0.26% | 4,900 |
| Aug 19, 2025 | 1,169.00 | 1,179.00 | 1,169.00 | 1,175.00 | 1,175.00 | 0.77% | 3,300 |
| Aug 18, 2025 | 1,182.00 | 1,183.00 | 1,160.00 | 1,166.00 | 1,166.00 | -1.27% | 15,100 |
| Aug 15, 2025 | 1,198.00 | 1,198.00 | 1,175.00 | 1,181.00 | 1,181.00 | -1.42% | 8,400 |
| Aug 14, 2025 | 1,199.00 | 1,200.00 | 1,184.00 | 1,198.00 | 1,198.00 | 2.31% | 21,200 |
| Aug 13, 2025 | 1,163.00 | 1,180.00 | 1,160.00 | 1,171.00 | 1,171.00 | 0.69% | 6,700 |
| Aug 12, 2025 | 1,141.00 | 1,163.00 | 1,141.00 | 1,163.00 | 1,163.00 | 1.93% | 9,700 |
| Aug 8, 2025 | 1,131.00 | 1,144.00 | 1,125.00 | 1,141.00 | 1,141.00 | 0.88% | 5,800 |
| 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 |