Broad-minded Co.,Ltd. (TYO:7343)
Japan · Delayed Price · Currency is JPY 1,232.00
-22.00 (-1.75%)
Jul 29, 2026, 3:24 PM JST
Broad-minded Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,230.00 | 1,258.00 | 1,217.00 | 1,254.00 | 1,254.00 | 1.54% | 1,000 |
| Jul 27, 2026 | 1,253.00 | 1,269.00 | 1,231.00 | 1,235.00 | 1,235.00 | 1.73% | 7,600 |
| Jul 24, 2026 | 1,211.00 | 1,214.00 | 1,209.00 | 1,214.00 | 1,214.00 | 0.33% | 1,900 |
| Jul 23, 2026 | 1,214.00 | 1,214.00 | 1,209.00 | 1,210.00 | 1,210.00 | 0.08% | 1,400 |
| Jul 22, 2026 | 1,206.00 | 1,209.00 | 1,203.00 | 1,209.00 | 1,209.00 | 0.58% | 1,800 |
| Jul 21, 2026 | 1,203.00 | 1,203.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.50% | 2,400 |
| Jul 17, 2026 | 1,204.00 | 1,209.00 | 1,191.00 | 1,208.00 | 1,208.00 | 1.34% | 1,400 |
| Jul 16, 2026 | 1,190.00 | 1,192.00 | 1,190.00 | 1,192.00 | 1,192.00 | 0.17% | 400 |
| Jul 15, 2026 | 1,202.00 | 1,227.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.57% | 5,500 |
| Jul 14, 2026 | 1,208.00 | 1,220.00 | 1,198.00 | 1,209.00 | 1,209.00 | 0.33% | 3,800 |
| Jul 13, 2026 | 1,200.00 | 1,205.00 | 1,191.00 | 1,205.00 | 1,205.00 | 1.01% | 4,600 |
| Jul 10, 2026 | 1,188.00 | 1,208.00 | 1,185.00 | 1,193.00 | 1,193.00 | 0.17% | 2,600 |
| Jul 9, 2026 | 1,192.00 | 1,206.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.42% | 2,500 |
| Jul 8, 2026 | 1,201.00 | 1,205.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.08% | 4,000 |
| Jul 7, 2026 | 1,200.00 | 1,201.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0.08% | 4,400 |
| Jul 6, 2026 | 1,199.00 | 1,199.00 | 1,191.00 | 1,196.00 | 1,196.00 | 0.17% | 3,300 |
| Jul 3, 2026 | 1,193.00 | 1,195.00 | 1,185.00 | 1,194.00 | 1,194.00 | 0.76% | 3,300 |
| Jul 2, 2026 | 1,191.00 | 1,191.00 | 1,184.00 | 1,185.00 | 1,185.00 | 0.17% | 2,100 |
| Jul 1, 2026 | 1,190.00 | 1,190.00 | 1,182.00 | 1,183.00 | 1,183.00 | 0.08% | 1,600 |
| Jun 30, 2026 | 1,182.00 | 1,187.00 | 1,182.00 | 1,182.00 | 1,182.00 | - | 900 |
| Jun 29, 2026 | 1,179.00 | 1,186.00 | 1,179.00 | 1,182.00 | 1,182.00 | 0.42% | 4,000 |
| Jun 26, 2026 | 1,164.00 | 1,180.00 | 1,155.00 | 1,177.00 | 1,177.00 | 2.17% | 3,600 |
| Jun 25, 2026 | 1,168.00 | 1,173.00 | 1,152.00 | 1,152.00 | 1,152.00 | -1.20% | 9,900 |
| Jun 24, 2026 | 1,170.00 | 1,170.00 | 1,150.00 | 1,166.00 | 1,166.00 | 1.30% | 3,200 |
| Jun 23, 2026 | 1,156.00 | 1,183.00 | 1,150.00 | 1,151.00 | 1,151.00 | -0.26% | 6,400 |
| Jun 22, 2026 | 1,177.00 | 1,186.00 | 1,152.00 | 1,154.00 | 1,154.00 | -2.29% | 6,300 |
| Jun 19, 2026 | 1,187.00 | 1,187.00 | 1,177.00 | 1,181.00 | 1,181.00 | -0.25% | 2,100 |
| Jun 18, 2026 | 1,192.00 | 1,192.00 | 1,181.00 | 1,184.00 | 1,184.00 | - | 800 |
| Jun 17, 2026 | 1,184.00 | 1,198.00 | 1,180.00 | 1,184.00 | 1,184.00 | - | 3,400 |
| Jun 16, 2026 | 1,188.00 | 1,190.00 | 1,183.00 | 1,184.00 | 1,184.00 | -0.92% | 2,500 |
| Jun 15, 2026 | 1,181.00 | 1,199.00 | 1,181.00 | 1,195.00 | 1,195.00 | 1.53% | 5,100 |
| Jun 12, 2026 | 1,177.00 | 1,187.00 | 1,151.00 | 1,177.00 | 1,177.00 | - | 3,100 |
| Jun 11, 2026 | 1,172.00 | 1,185.00 | 1,150.00 | 1,177.00 | 1,177.00 | 0.43% | 4,700 |
| Jun 10, 2026 | 1,185.00 | 1,188.00 | 1,160.00 | 1,172.00 | 1,172.00 | -1.26% | 3,000 |
| Jun 9, 2026 | 1,152.00 | 1,187.00 | 1,152.00 | 1,187.00 | 1,187.00 | 2.77% | 4,800 |
| Jun 8, 2026 | 1,157.00 | 1,161.00 | 1,128.00 | 1,155.00 | 1,155.00 | 0.52% | 5,500 |
| Jun 5, 2026 | 1,140.00 | 1,170.00 | 1,140.00 | 1,149.00 | 1,149.00 | - | 2,100 |
| Jun 4, 2026 | 1,138.00 | 1,155.00 | 1,138.00 | 1,149.00 | 1,149.00 | 0.97% | 7,200 |
| Jun 3, 2026 | 1,132.00 | 1,149.00 | 1,131.00 | 1,138.00 | 1,138.00 | 0.62% | 4,800 |
| Jun 2, 2026 | 1,136.00 | 1,148.00 | 1,125.00 | 1,131.00 | 1,131.00 | -0.44% | 4,700 |
| Jun 1, 2026 | 1,174.00 | 1,174.00 | 1,136.00 | 1,136.00 | 1,136.00 | -2.82% | 5,100 |
| May 29, 2026 | 1,151.00 | 1,178.00 | 1,150.00 | 1,169.00 | 1,169.00 | 0.95% | 8,200 |
| May 28, 2026 | 1,141.00 | 1,160.00 | 1,141.00 | 1,158.00 | 1,158.00 | 1.05% | 10,400 |
| May 27, 2026 | 1,141.00 | 1,150.00 | 1,141.00 | 1,146.00 | 1,146.00 | 0.35% | 3,200 |
| May 26, 2026 | 1,154.00 | 1,166.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.17% | 7,200 |
| May 25, 2026 | 1,150.00 | 1,161.00 | 1,144.00 | 1,144.00 | 1,144.00 | -1.55% | 11,300 |
| May 22, 2026 | 1,140.00 | 1,162.00 | 1,140.00 | 1,162.00 | 1,162.00 | 1.75% | 9,300 |
| May 21, 2026 | 1,160.00 | 1,165.00 | 1,132.00 | 1,142.00 | 1,142.00 | -1.72% | 4,700 |
| May 20, 2026 | 1,166.00 | 1,166.00 | 1,130.00 | 1,162.00 | 1,162.00 | -0.34% | 8,400 |
| May 19, 2026 | 1,133.00 | 1,166.00 | 1,132.00 | 1,166.00 | 1,166.00 | 2.91% | 9,700 |