Broad-minded Co.,Ltd. (TYO:7343)
Japan · Delayed Price · Currency is JPY 1,294.00
+3.00 (0.23%)
Sep 7, 2026, 3:30 PM JST
Broad-minded Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,284.00 | 1,297.00 | 1,284.00 | 1,294.00 | 1,294.00 | 0.23% | 800 |
| Sep 4, 2026 | 1,284.00 | 1,307.00 | 1,284.00 | 1,291.00 | 1,291.00 | 0.39% | 1,900 |
| Sep 3, 2026 | 1,284.00 | 1,300.00 | 1,284.00 | 1,286.00 | 1,286.00 | -1.61% | 1,300 |
| Sep 2, 2026 | 1,284.00 | 1,307.00 | 1,284.00 | 1,307.00 | 1,307.00 | 1.32% | 4,700 |
| Sep 1, 2026 | 1,288.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | - | 4,800 |
| Aug 31, 2026 | 1,300.00 | 1,301.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.08% | 5,500 |
| Aug 28, 2026 | 1,290.00 | 1,290.00 | 1,272.00 | 1,289.00 | 1,289.00 | 1.66% | 3,500 |
| Aug 27, 2026 | 1,289.00 | 1,289.00 | 1,263.00 | 1,268.00 | 1,268.00 | -1.55% | 2,700 |
| Aug 26, 2026 | 1,265.00 | 1,290.00 | 1,265.00 | 1,288.00 | 1,288.00 | 2.06% | 4,300 |
| Aug 25, 2026 | 1,289.00 | 1,289.00 | 1,262.00 | 1,262.00 | 1,262.00 | -2.09% | 3,500 |
| Aug 24, 2026 | 1,277.00 | 1,289.00 | 1,250.00 | 1,289.00 | 1,289.00 | 3.12% | 4,300 |
| Aug 21, 2026 | 1,252.00 | 1,272.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.24% | 7,300 |
| Aug 20, 2026 | 1,250.00 | 1,270.00 | 1,250.00 | 1,253.00 | 1,253.00 | 0.24% | 3,300 |
| Aug 19, 2026 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.57% | 5,800 |
| Aug 18, 2026 | 1,287.00 | 1,287.00 | 1,255.00 | 1,270.00 | 1,270.00 | -0.55% | 7,000 |
| 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 |