Broad-minded Co.,Ltd. (TYO:7343)
Japan · Delayed Price · Currency is JPY 1,326.00
0.00 (2.79%)
Sep 29, 2026, 3:30 PM JST
Broad-minded Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,287.00 | 1,326.00 | 1,286.00 | 1,326.00 | 1,326.00 | 2.71% | 6,800 |
| Sep 28, 2026 | 1,323.00 | 1,326.00 | 1,316.00 | 1,326.00 | 1,291.00 | 0.30% | 7,300 |
| Sep 25, 2026 | 1,317.00 | 1,326.00 | 1,317.00 | 1,322.00 | 1,287.11 | -0.30% | 2,700 |
| Sep 24, 2026 | 1,331.00 | 1,333.00 | 1,301.00 | 1,326.00 | 1,291.00 | -0.30% | 8,800 |
| Sep 18, 2026 | 1,310.00 | 1,330.00 | 1,301.00 | 1,330.00 | 1,294.89 | 1.60% | 3,500 |
| Sep 17, 2026 | 1,296.00 | 1,309.00 | 1,287.00 | 1,309.00 | 1,274.45 | 0.23% | 8,000 |
| Sep 16, 2026 | 1,264.00 | 1,306.00 | 1,264.00 | 1,306.00 | 1,271.53 | 4.31% | 16,100 |
| Sep 15, 2026 | 1,262.00 | 1,262.00 | 1,250.00 | 1,252.00 | 1,218.95 | -0.79% | 4,000 |
| Sep 14, 2026 | 1,263.00 | 1,266.00 | 1,262.00 | 1,262.00 | 1,228.69 | -0.08% | 900 |
| Sep 11, 2026 | 1,262.00 | 1,263.00 | 1,261.00 | 1,263.00 | 1,229.66 | -0.55% | 600 |
| Sep 10, 2026 | 1,273.00 | 1,289.00 | 1,270.00 | 1,270.00 | 1,236.48 | -0.16% | 2,400 |
| Sep 9, 2026 | 1,285.00 | 1,287.00 | 1,272.00 | 1,272.00 | 1,238.43 | -0.78% | 2,000 |
| Sep 8, 2026 | 1,284.00 | 1,284.00 | 1,282.00 | 1,282.00 | 1,248.16 | -0.93% | 900 |
| Sep 7, 2026 | 1,284.00 | 1,297.00 | 1,284.00 | 1,294.00 | 1,259.84 | 0.23% | 800 |
| Sep 4, 2026 | 1,284.00 | 1,307.00 | 1,284.00 | 1,291.00 | 1,256.92 | 0.39% | 1,900 |
| Sep 3, 2026 | 1,284.00 | 1,300.00 | 1,284.00 | 1,286.00 | 1,252.06 | -1.61% | 1,300 |
| Sep 2, 2026 | 1,284.00 | 1,307.00 | 1,284.00 | 1,307.00 | 1,272.50 | 1.32% | 4,700 |
| Sep 1, 2026 | 1,288.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,255.95 | - | 4,800 |
| Aug 31, 2026 | 1,300.00 | 1,301.00 | 1,275.00 | 1,290.00 | 1,255.95 | 0.08% | 5,500 |
| Aug 28, 2026 | 1,290.00 | 1,290.00 | 1,272.00 | 1,289.00 | 1,254.98 | 1.66% | 3,500 |
| Aug 27, 2026 | 1,289.00 | 1,289.00 | 1,263.00 | 1,268.00 | 1,234.53 | -1.55% | 2,700 |
| Aug 26, 2026 | 1,265.00 | 1,290.00 | 1,265.00 | 1,288.00 | 1,254.00 | 2.06% | 4,300 |
| Aug 25, 2026 | 1,289.00 | 1,289.00 | 1,262.00 | 1,262.00 | 1,228.69 | -2.09% | 3,500 |
| Aug 24, 2026 | 1,277.00 | 1,289.00 | 1,250.00 | 1,289.00 | 1,254.98 | 3.12% | 4,300 |
| Aug 21, 2026 | 1,252.00 | 1,272.00 | 1,250.00 | 1,250.00 | 1,217.01 | -0.24% | 7,300 |
| Aug 20, 2026 | 1,250.00 | 1,270.00 | 1,250.00 | 1,253.00 | 1,219.93 | 0.24% | 3,300 |
| Aug 19, 2026 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,217.01 | -1.57% | 5,800 |
| Aug 18, 2026 | 1,287.00 | 1,287.00 | 1,255.00 | 1,270.00 | 1,236.48 | -0.55% | 7,000 |
| Aug 17, 2026 | 1,258.00 | 1,291.00 | 1,258.00 | 1,277.00 | 1,243.29 | 1.59% | 3,300 |
| Aug 14, 2026 | 1,268.00 | 1,268.00 | 1,255.00 | 1,257.00 | 1,223.82 | -0.95% | 5,900 |
| Aug 13, 2026 | 1,279.00 | 1,292.00 | 1,269.00 | 1,269.00 | 1,235.50 | 2.01% | 9,800 |
| Aug 12, 2026 | 1,255.00 | 1,255.00 | 1,244.00 | 1,244.00 | 1,211.16 | -0.88% | 3,400 |
| Aug 10, 2026 | 1,247.00 | 1,260.00 | 1,242.00 | 1,255.00 | 1,221.87 | 1.21% | 2,300 |
| Aug 7, 2026 | 1,240.00 | 1,248.00 | 1,238.00 | 1,240.00 | 1,207.27 | 0.08% | 2,700 |
| Aug 6, 2026 | 1,238.00 | 1,239.00 | 1,238.00 | 1,239.00 | 1,206.30 | 0.49% | 300 |
| Aug 5, 2026 | 1,238.00 | 1,238.00 | 1,230.00 | 1,233.00 | 1,200.45 | -0.48% | 1,000 |
| Aug 4, 2026 | 1,240.00 | 1,240.00 | 1,239.00 | 1,239.00 | 1,206.30 | -0.08% | 800 |
| Aug 3, 2026 | 1,224.00 | 1,242.00 | 1,224.00 | 1,240.00 | 1,207.27 | 1.31% | 600 |
| Jul 31, 2026 | 1,232.00 | 1,243.00 | 1,222.00 | 1,224.00 | 1,191.69 | -1.61% | 1,600 |
| Jul 30, 2026 | 1,227.00 | 1,250.00 | 1,220.00 | 1,244.00 | 1,211.16 | 0.97% | 1,800 |
| Jul 29, 2026 | 1,254.00 | 1,254.00 | 1,224.00 | 1,232.00 | 1,199.48 | -1.75% | 1,300 |
| Jul 28, 2026 | 1,230.00 | 1,258.00 | 1,217.00 | 1,254.00 | 1,220.90 | 1.54% | 1,000 |
| Jul 27, 2026 | 1,253.00 | 1,269.00 | 1,231.00 | 1,235.00 | 1,202.40 | 1.73% | 7,600 |
| Jul 24, 2026 | 1,211.00 | 1,214.00 | 1,209.00 | 1,214.00 | 1,181.96 | 0.33% | 1,900 |
| Jul 23, 2026 | 1,214.00 | 1,214.00 | 1,209.00 | 1,210.00 | 1,178.06 | 0.08% | 1,400 |
| Jul 22, 2026 | 1,206.00 | 1,209.00 | 1,203.00 | 1,209.00 | 1,177.09 | 0.58% | 1,800 |
| Jul 21, 2026 | 1,203.00 | 1,203.00 | 1,202.00 | 1,202.00 | 1,170.27 | -0.50% | 2,400 |
| Jul 17, 2026 | 1,204.00 | 1,209.00 | 1,191.00 | 1,208.00 | 1,176.11 | 1.34% | 1,400 |
| Jul 16, 2026 | 1,190.00 | 1,192.00 | 1,190.00 | 1,192.00 | 1,160.54 | 0.17% | 400 |
| Jul 15, 2026 | 1,202.00 | 1,227.00 | 1,190.00 | 1,190.00 | 1,158.59 | -1.57% | 5,500 |