Broad-minded Co.,Ltd. (TYO:7343)
Japan · Delayed Price · Currency is JPY 1,270.00
-7.00 (-0.55%)
Aug 18, 2026, 3:30 PM JST
Broad-minded Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,287.00 | 1,287.00 | 1,264.00 | 1,268.00 | - | -0.70% | 4,300 |
| Aug 17, 2026 | 1,258.00 | 1,291.00 | 1,258.00 | 1,277.00 | 1,277.00 | 1.59% | 3,300 |
| Aug 14, 2026 | 1,268.00 | 1,268.00 | 1,255.00 | 1,257.00 | 1,257.00 | -0.95% | 5,900 |
| Aug 13, 2026 | 1,279.00 | 1,292.00 | 1,269.00 | 1,269.00 | 1,269.00 | 2.01% | 9,800 |
| Aug 12, 2026 | 1,255.00 | 1,255.00 | 1,244.00 | 1,244.00 | 1,244.00 | -0.88% | 3,400 |
| Aug 10, 2026 | 1,247.00 | 1,260.00 | 1,242.00 | 1,255.00 | 1,255.00 | 1.21% | 2,300 |
| Aug 7, 2026 | 1,240.00 | 1,248.00 | 1,238.00 | 1,240.00 | 1,240.00 | 0.08% | 2,700 |
| Aug 6, 2026 | 1,238.00 | 1,239.00 | 1,238.00 | 1,239.00 | 1,239.00 | 0.49% | 300 |
| Aug 5, 2026 | 1,238.00 | 1,238.00 | 1,230.00 | 1,233.00 | 1,233.00 | -0.48% | 1,000 |
| Aug 4, 2026 | 1,240.00 | 1,240.00 | 1,239.00 | 1,239.00 | 1,239.00 | -0.08% | 800 |
| Aug 3, 2026 | 1,224.00 | 1,242.00 | 1,224.00 | 1,240.00 | 1,240.00 | 1.31% | 600 |
| Jul 31, 2026 | 1,232.00 | 1,243.00 | 1,222.00 | 1,224.00 | 1,224.00 | -1.61% | 1,600 |
| Jul 30, 2026 | 1,227.00 | 1,250.00 | 1,220.00 | 1,244.00 | 1,244.00 | 0.97% | 1,800 |
| Jul 29, 2026 | 1,254.00 | 1,254.00 | 1,224.00 | 1,232.00 | 1,232.00 | -1.75% | 1,300 |
| 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 |