Broad-minded Co.,Ltd. (TYO:7343)
Japan · Delayed Price · Currency is JPY 1,215.00
+2.00 (0.16%)
Apr 30, 2026, 2:31 PM JST
Broad-minded Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -9.66% | 32,300 |
| Mar 27, 2026 | 1,311.00 | 1,332.00 | 1,300.00 | 1,315.00 | 1,255.00 | 0.38% | 17,100 |
| Mar 26, 2026 | 1,313.00 | 1,318.00 | 1,299.00 | 1,310.00 | 1,250.23 | -0.15% | 15,200 |
| Mar 25, 2026 | 1,329.00 | 1,329.00 | 1,310.00 | 1,312.00 | 1,252.14 | 0.15% | 7,600 |
| Mar 24, 2026 | 1,358.00 | 1,358.00 | 1,261.00 | 1,310.00 | 1,250.23 | -0.76% | 26,600 |
| Mar 23, 2026 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,259.77 | -3.01% | 11,500 |
| Mar 19, 2026 | 1,340.00 | 1,362.00 | 1,339.00 | 1,361.00 | 1,298.90 | -0.07% | 10,900 |
| Mar 18, 2026 | 1,340.00 | 1,369.00 | 1,340.00 | 1,362.00 | 1,299.86 | 1.72% | 16,100 |
| Mar 17, 2026 | 1,336.00 | 1,339.00 | 1,320.00 | 1,339.00 | 1,277.90 | -0.67% | 8,200 |
| Mar 16, 2026 | 1,324.00 | 1,349.00 | 1,315.00 | 1,348.00 | 1,286.49 | 1.81% | 8,800 |
| Mar 13, 2026 | 1,321.00 | 1,379.00 | 1,318.00 | 1,324.00 | 1,263.59 | 0.23% | 19,400 |
| Mar 12, 2026 | 1,328.00 | 1,337.00 | 1,320.00 | 1,321.00 | 1,260.73 | -0.38% | 3,800 |
| Mar 11, 2026 | 1,332.00 | 1,350.00 | 1,322.00 | 1,326.00 | 1,265.50 | -0.67% | 9,100 |
| Mar 10, 2026 | 1,340.00 | 1,347.00 | 1,317.00 | 1,335.00 | 1,274.09 | 1.60% | 10,800 |
| Mar 9, 2026 | 1,330.00 | 1,330.00 | 1,303.00 | 1,314.00 | 1,254.05 | -1.05% | 7,100 |
| Mar 6, 2026 | 1,335.00 | 1,340.00 | 1,325.00 | 1,328.00 | 1,267.41 | 1.76% | 5,100 |
| Mar 5, 2026 | 1,321.00 | 1,334.00 | 1,302.00 | 1,305.00 | 1,245.46 | 0.85% | 9,000 |
| Mar 4, 2026 | 1,324.00 | 1,324.00 | 1,281.00 | 1,294.00 | 1,234.96 | -2.71% | 27,100 |
| Mar 3, 2026 | 1,340.00 | 1,344.00 | 1,328.00 | 1,330.00 | 1,269.32 | -0.75% | 25,800 |
| Mar 2, 2026 | 1,301.00 | 1,383.00 | 1,301.00 | 1,340.00 | 1,278.86 | -3.74% | 48,800 |
| Feb 27, 2026 | 1,381.00 | 1,392.00 | 1,350.00 | 1,392.00 | 1,328.49 | 2.35% | 15,000 |
| Feb 26, 2026 | 1,369.00 | 1,369.00 | 1,349.00 | 1,360.00 | 1,297.95 | 0.74% | 6,800 |
| Feb 25, 2026 | 1,368.00 | 1,369.00 | 1,350.00 | 1,350.00 | 1,288.40 | 0.07% | 6,500 |
| Feb 24, 2026 | 1,333.00 | 1,353.00 | 1,333.00 | 1,349.00 | 1,287.45 | 1.05% | 9,500 |
| Feb 20, 2026 | 1,346.00 | 1,346.00 | 1,331.00 | 1,335.00 | 1,274.09 | -0.45% | 5,300 |
| Feb 19, 2026 | 1,345.00 | 1,347.00 | 1,331.00 | 1,341.00 | 1,279.81 | -0.07% | 7,800 |
| Feb 18, 2026 | 1,338.00 | 1,345.00 | 1,336.00 | 1,342.00 | 1,280.77 | -0.22% | 5,600 |
| Feb 17, 2026 | 1,336.00 | 1,354.00 | 1,336.00 | 1,345.00 | 1,283.63 | -0.07% | 8,000 |