Broad-minded Co.,Ltd. (TYO:7343)
Japan · Delayed Price · Currency is JPY 1,142.00
-2.00 (-0.17%)
May 26, 2026, 3:30 PM JST
Broad-minded Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1,151.00 | 1,168.00 | 1,115.00 | 1,133.00 | 1,133.00 | -1.48% | 23,700 |
| May 15, 2026 | 1,160.00 | 1,179.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.33% | 16,600 |
| May 14, 2026 | 1,200.00 | 1,210.00 | 1,196.00 | 1,202.00 | 1,202.00 | 0.17% | 6,000 |
| May 13, 2026 | 1,211.00 | 1,211.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.08% | 3,700 |
| May 12, 2026 | 1,218.00 | 1,218.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.56% | 3,500 |
| May 11, 2026 | 1,211.00 | 1,220.00 | 1,202.00 | 1,220.00 | 1,220.00 | 0.83% | 7,900 |
| May 8, 2026 | 1,215.00 | 1,219.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.41% | 1,700 |
| May 7, 2026 | 1,212.00 | 1,222.00 | 1,203.00 | 1,215.00 | 1,215.00 | 0.08% | 11,500 |
| May 1, 2026 | 1,215.00 | 1,216.00 | 1,213.00 | 1,214.00 | 1,214.00 | -0.08% | 2,700 |
| Apr 30, 2026 | 1,213.00 | 1,215.00 | 1,206.00 | 1,215.00 | 1,215.00 | 0.16% | 4,400 |
| Apr 28, 2026 | 1,215.00 | 1,217.00 | 1,212.00 | 1,213.00 | 1,213.00 | -0.57% | 5,300 |
| Apr 27, 2026 | 1,220.00 | 1,222.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.65% | 2,800 |
| Apr 24, 2026 | 1,222.00 | 1,228.00 | 1,215.00 | 1,228.00 | 1,228.00 | -0.41% | 1,900 |
| Apr 23, 2026 | 1,220.00 | 1,260.00 | 1,215.00 | 1,233.00 | 1,233.00 | 0.57% | 5,300 |
| Apr 22, 2026 | 1,240.00 | 1,240.00 | 1,211.00 | 1,226.00 | 1,226.00 | -1.05% | 2,600 |
| Apr 21, 2026 | 1,247.00 | 1,253.00 | 1,239.00 | 1,239.00 | 1,239.00 | -0.16% | 4,800 |
| Apr 20, 2026 | 1,250.00 | 1,250.00 | 1,216.00 | 1,241.00 | 1,241.00 | -0.80% | 8,100 |
| Apr 17, 2026 | 1,250.00 | 1,251.00 | 1,227.00 | 1,251.00 | 1,251.00 | 1.62% | 8,600 |
| Apr 16, 2026 | 1,255.00 | 1,273.00 | 1,228.00 | 1,231.00 | 1,231.00 | 3.62% | 31,700 |
| Apr 15, 2026 | 1,204.00 | 1,207.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.90% | 3,000 |
| Apr 14, 2026 | 1,219.00 | 1,219.00 | 1,195.00 | 1,211.00 | 1,211.00 | -0.08% | 9,100 |
| Apr 13, 2026 | 1,200.00 | 1,218.00 | 1,183.00 | 1,212.00 | 1,212.00 | 1.00% | 6,200 |
| Apr 10, 2026 | 1,195.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.42% | 9,300 |
| Apr 9, 2026 | 1,228.00 | 1,228.00 | 1,175.00 | 1,195.00 | 1,195.00 | -1.89% | 26,700 |
| Apr 8, 2026 | 1,204.00 | 1,222.00 | 1,204.00 | 1,218.00 | 1,218.00 | 1.58% | 5,300 |
| Apr 7, 2026 | 1,192.00 | 1,218.00 | 1,192.00 | 1,199.00 | 1,199.00 | 0.76% | 13,400 |
| Apr 6, 2026 | 1,215.00 | 1,217.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.65% | 10,900 |
| Apr 3, 2026 | 1,191.00 | 1,210.00 | 1,191.00 | 1,210.00 | 1,210.00 | 0.83% | 3,400 |
| Apr 2, 2026 | 1,200.00 | 1,210.00 | 1,175.00 | 1,200.00 | 1,200.00 | - | 6,600 |
| Apr 1, 2026 | 1,234.00 | 1,234.00 | 1,161.00 | 1,200.00 | 1,200.00 | 2.21% | 12,900 |
| Mar 31, 2026 | 1,186.00 | 1,190.00 | 1,156.00 | 1,174.00 | 1,174.00 | -1.18% | 19,300 |
| Mar 30, 2026 | 1,201.00 | 1,230.00 | 1,182.00 | 1,188.00 | 1,188.00 | -4.65% | 32,300 |
| Mar 27, 2026 | 1,311.00 | 1,332.00 | 1,300.00 | 1,315.00 | 1,246.00 | 0.38% | 17,100 |
| Mar 26, 2026 | 1,313.00 | 1,318.00 | 1,299.00 | 1,310.00 | 1,241.26 | -0.15% | 15,200 |
| Mar 25, 2026 | 1,329.00 | 1,329.00 | 1,310.00 | 1,312.00 | 1,243.16 | 0.15% | 7,600 |
| Mar 24, 2026 | 1,358.00 | 1,358.00 | 1,261.00 | 1,310.00 | 1,241.26 | -0.76% | 26,600 |
| Mar 23, 2026 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,250.74 | -3.01% | 11,500 |
| Mar 19, 2026 | 1,340.00 | 1,362.00 | 1,339.00 | 1,361.00 | 1,289.59 | -0.07% | 10,900 |
| Mar 18, 2026 | 1,340.00 | 1,369.00 | 1,340.00 | 1,362.00 | 1,290.53 | 1.72% | 16,100 |
| Mar 17, 2026 | 1,336.00 | 1,339.00 | 1,320.00 | 1,339.00 | 1,268.74 | -0.67% | 8,200 |
| Mar 16, 2026 | 1,324.00 | 1,349.00 | 1,315.00 | 1,348.00 | 1,277.27 | 1.81% | 8,800 |
| Mar 13, 2026 | 1,321.00 | 1,379.00 | 1,318.00 | 1,324.00 | 1,254.53 | 0.23% | 19,400 |
| Mar 12, 2026 | 1,328.00 | 1,337.00 | 1,320.00 | 1,321.00 | 1,251.69 | -0.38% | 3,800 |
| Mar 11, 2026 | 1,332.00 | 1,350.00 | 1,322.00 | 1,326.00 | 1,256.42 | -0.67% | 9,100 |
| Mar 10, 2026 | 1,340.00 | 1,347.00 | 1,317.00 | 1,335.00 | 1,264.95 | 1.60% | 10,800 |