Bridge Consulting Group Inc. (TYO:9225)
Japan · Delayed Price · Currency is JPY 977.00
+5.00 (0.51%)
Aug 26, 2026, 3:30 PM JST
Bridge Consulting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0.51% | 100 |
| Aug 25, 2026 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | -0.31% | 100 |
| Aug 24, 2026 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | -0.20% | 300 |
| Aug 21, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - | 200 |
| Aug 20, 2026 | 972.00 | 977.00 | 969.00 | 977.00 | 977.00 | 2.09% | 500 |
| Aug 19, 2026 | 961.00 | 973.00 | 957.00 | 957.00 | 957.00 | -0.42% | 800 |
| Aug 18, 2026 | 984.00 | 984.00 | 955.00 | 961.00 | 961.00 | -2.34% | 5,500 |
| Aug 17, 2026 | 981.00 | 985.00 | 975.00 | 984.00 | 984.00 | 0.31% | 2,000 |
| Aug 14, 2026 | 985.00 | 987.00 | 981.00 | 981.00 | 981.00 | -0.41% | 1,300 |
| Aug 13, 2026 | 969.00 | 985.00 | 969.00 | 985.00 | 985.00 | 1.65% | 3,400 |
| Aug 12, 2026 | 964.00 | 988.00 | 964.00 | 969.00 | 969.00 | -1.82% | 4,800 |
| Aug 10, 2026 | 970.00 | 987.00 | 970.00 | 987.00 | 987.00 | 2.81% | 700 |
| Aug 7, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -1.03% | 100 |
| Aug 6, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.10% | 100 |
| Aug 5, 2026 | 968.00 | 999.00 | 968.00 | 971.00 | 971.00 | 0.31% | 4,800 |
| Aug 3, 2026 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | - | 200 |
| Jul 31, 2026 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | -0.82% | 200 |
| Jul 28, 2026 | 991.00 | 998.00 | 968.00 | 976.00 | 976.00 | - | 1,200 |
| Jul 27, 2026 | 948.00 | 976.00 | 948.00 | 976.00 | 976.00 | 1.46% | 200 |
| Jul 22, 2026 | 949.00 | 962.00 | 949.00 | 962.00 | 962.00 | -1.54% | 900 |
| Jul 21, 2026 | 965.00 | 977.00 | 948.00 | 977.00 | 977.00 | -0.31% | 800 |
| Jul 17, 2026 | 992.00 | 992.00 | 961.00 | 980.00 | 980.00 | 0.31% | 1,200 |
| Jul 15, 2026 | 962.00 | 977.00 | 962.00 | 977.00 | 977.00 | 0.93% | 300 |
| Jul 14, 2026 | 980.00 | 980.00 | 968.00 | 968.00 | 968.00 | -0.92% | 500 |
| Jul 13, 2026 | 960.00 | 977.00 | 960.00 | 977.00 | 977.00 | 0.21% | 700 |
| Jul 8, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.10% | 200 |
| Jul 7, 2026 | 947.00 | 974.00 | 947.00 | 974.00 | 974.00 | 2.85% | 200 |
| Jul 6, 2026 | 955.00 | 960.00 | 947.00 | 947.00 | 947.00 | -0.84% | 300 |
| Jul 3, 2026 | 950.00 | 955.00 | 941.00 | 955.00 | 955.00 | 0.53% | 2,300 |
| Jul 2, 2026 | 943.00 | 963.00 | 943.00 | 950.00 | 950.00 | -0.84% | 1,200 |
| Jun 30, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | -1.54% | 100 |
| Jun 29, 2026 | 973.00 | 973.00 | 959.00 | 973.00 | 973.00 | 1.57% | 1,100 |
| Jun 26, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | -0.21% | 100 |
| Jun 25, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 100 |
| Jun 22, 2026 | 968.00 | 983.00 | 960.00 | 960.00 | 960.00 | -3.81% | 2,000 |
| Jun 18, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | 100 |
| Jun 17, 2026 | 957.00 | 998.00 | 956.00 | 998.00 | 998.00 | 4.18% | 1,700 |
| Jun 15, 2026 | 958.00 | 988.00 | 943.00 | 958.00 | 958.00 | - | 1,600 |
| Jun 12, 2026 | 944.00 | 972.00 | 943.00 | 958.00 | 958.00 | -0.10% | 4,000 |
| Jun 11, 2026 | 943.00 | 974.00 | 942.00 | 959.00 | 959.00 | 1.05% | 4,200 |
| Jun 10, 2026 | 963.00 | 963.00 | 949.00 | 949.00 | 949.00 | -2.06% | 200 |
| Jun 9, 2026 | 980.00 | 980.00 | 969.00 | 969.00 | 969.00 | -1.52% | 1,200 |
| Jun 8, 2026 | 980.00 | 984.00 | 980.00 | 984.00 | 984.00 | 0.82% | 500 |
| Jun 5, 2026 | 998.00 | 998.00 | 976.00 | 976.00 | 976.00 | -1.31% | 300 |
| Jun 4, 2026 | 970.00 | 990.00 | 970.00 | 989.00 | 989.00 | 0.51% | 700 |
| Jun 3, 2026 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | -1.40% | 100 |
| Jun 2, 2026 | 983.00 | 998.00 | 981.00 | 998.00 | 998.00 | 1.53% | 500 |
| Jun 1, 2026 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | -1.50% | 100 |
| May 29, 2026 | 980.00 | 998.00 | 979.00 | 998.00 | 998.00 | 0.60% | 2,500 |
| May 28, 2026 | 999.00 | 999.00 | 980.00 | 992.00 | 992.00 | -0.60% | 3,100 |