Bridge Consulting Group Inc. (TYO:9225)
Japan · Delayed Price · Currency is JPY 1,110.00
+20.00 (1.83%)
Apr 2, 2026, 12:42 PM JST
Bridge Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,110.00 | 1,110.00 | 1.83% | 500 |
| Apr 1, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 100 |
| Mar 30, 2026 | 1,072.00 | 1,100.00 | 1,072.00 | 1,100.00 | 1,100.00 | -0.18% | 200 |
| Mar 27, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,102.00 | 1,102.00 | 0.18% | 1,100 |
| Mar 26, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.17% | 400 |
| Mar 25, 2026 | 1,155.00 | 1,155.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.98% | 300 |
| Mar 24, 2026 | 1,095.00 | 1,125.00 | 1,092.00 | 1,125.00 | 1,125.00 | - | 1,100 |
| Mar 23, 2026 | 1,095.00 | 1,125.00 | 1,095.00 | 1,125.00 | 1,125.00 | -1.06% | 500 |
| Mar 18, 2026 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 0.89% | 600 |
| Mar 17, 2026 | 1,125.00 | 1,127.00 | 1,125.00 | 1,127.00 | 1,127.00 | 2.92% | 200 |
| Mar 12, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.18% | 100 |
| Mar 9, 2026 | 1,113.00 | 1,157.00 | 1,091.00 | 1,097.00 | 1,097.00 | -6.48% | 700 |
| Mar 5, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 2.62% | 100 |
| Mar 4, 2026 | 1,089.00 | 1,153.00 | 1,084.00 | 1,143.00 | 1,143.00 | -3.05% | 1,100 |
| Mar 3, 2026 | 1,179.00 | 1,179.00 | 1,149.00 | 1,179.00 | 1,179.00 | -2.08% | 1,500 |
| Mar 2, 2026 | 1,214.00 | 1,228.00 | 1,204.00 | 1,204.00 | 1,204.00 | -1.95% | 400 |
| Feb 27, 2026 | 1,216.00 | 1,228.00 | 1,216.00 | 1,228.00 | 1,228.00 | 3.11% | 1,700 |
| Feb 26, 2026 | 1,210.00 | 1,220.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.75% | 5,800 |
| Feb 25, 2026 | 1,172.00 | 1,200.00 | 1,172.00 | 1,200.00 | 1,200.00 | 1.61% | 300 |
| Feb 24, 2026 | 1,185.00 | 1,219.00 | 1,165.00 | 1,181.00 | 1,181.00 | 1.64% | 3,200 |
| Feb 20, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.02% | 100 |
| Feb 19, 2026 | 1,102.00 | 1,174.00 | 1,102.00 | 1,174.00 | 1,174.00 | 6.53% | 2,300 |
| Feb 18, 2026 | 1,106.00 | 1,117.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1.10% | 600 |
| Feb 17, 2026 | 1,088.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.09% | 1,300 |
| Feb 16, 2026 | 1,095.00 | 1,116.00 | 1,086.00 | 1,089.00 | 1,089.00 | -0.55% | 2,100 |
| Feb 13, 2026 | 1,090.00 | 1,106.00 | 1,085.00 | 1,095.00 | 1,095.00 | -0.45% | 2,300 |
| Feb 12, 2026 | 1,093.00 | 1,100.00 | 1,093.00 | 1,100.00 | 1,100.00 | 0.73% | 400 |
| Feb 10, 2026 | 1,120.00 | 1,120.00 | 1,092.00 | 1,092.00 | 1,092.00 | -2.50% | 200 |
| Feb 9, 2026 | 1,081.00 | 1,121.00 | 1,081.00 | 1,120.00 | 1,120.00 | 3.51% | 700 |
| Feb 6, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | -2.08% | 100 |
| Feb 4, 2026 | 1,085.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1.66% | 600 |
| Feb 3, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.55% | 100 |
| Feb 2, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | - | 600 |
| Jan 30, 2026 | 1,110.00 | 1,110.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.74% | 200 |
| Jan 29, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.74% | 100 |
| Jan 27, 2026 | 1,132.00 | 1,132.00 | 1,077.00 | 1,077.00 | 1,077.00 | -2.27% | 1,600 |
| Jan 26, 2026 | 1,114.00 | 1,114.00 | 1,084.00 | 1,102.00 | 1,102.00 | 1.10% | 700 |
| Jan 23, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 1,700 |
| Jan 22, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.74% | 100 |
| Jan 21, 2026 | 1,091.00 | 1,091.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.73% | 300 |
| Jan 20, 2026 | 1,098.00 | 1,128.00 | 1,098.00 | 1,101.00 | 1,101.00 | -2.39% | 700 |
| Jan 19, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,128.00 | 1,128.00 | 1.35% | 500 |
| Jan 16, 2026 | 1,123.00 | 1,123.00 | 1,108.00 | 1,113.00 | 1,113.00 | -2.28% | 1,700 |
| Jan 15, 2026 | 1,135.00 | 1,139.00 | 1,135.00 | 1,139.00 | 1,139.00 | 1.52% | 300 |
| Jan 14, 2026 | 1,134.00 | 1,134.00 | 1,117.00 | 1,122.00 | 1,122.00 | -1.06% | 800 |
| Jan 13, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.71% | 100 |
| Jan 9, 2026 | 1,092.00 | 1,134.00 | 1,080.00 | 1,126.00 | 1,126.00 | 1.17% | 1,500 |
| Jan 8, 2026 | 1,125.00 | 1,150.00 | 1,093.00 | 1,113.00 | 1,113.00 | -1.68% | 1,800 |
| Jan 7, 2026 | 1,095.00 | 1,171.00 | 1,065.00 | 1,132.00 | 1,132.00 | 5.30% | 5,100 |
| Jan 6, 2026 | 1,078.00 | 1,089.00 | 1,050.00 | 1,075.00 | 1,075.00 | -0.56% | 6,000 |