Bridge Consulting Group Inc. (TYO:9225)
Japan · Delayed Price · Currency is JPY 1,008.00
0.00 (0.00%)
May 19, 2026, 2:43 PM JST
Bridge Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,012.00 | 1,012.00 | 1,000.00 | 1,008.00 | 1,008.00 | 1.10% | 1,000 |
| May 18, 2026 | 991.00 | 1,039.00 | 991.00 | 997.00 | 997.00 | -7.77% | 6,200 |
| May 15, 2026 | 1,097.00 | 1,097.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.92% | 3,200 |
| May 14, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.18% | 100 |
| May 13, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1.56% | 200 |
| May 12, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | - | 200 |
| May 11, 2026 | 1,090.00 | 1,100.00 | 1,087.00 | 1,087.00 | 1,087.00 | -1.18% | 700 |
| May 8, 2026 | 1,088.00 | 1,100.00 | 1,088.00 | 1,100.00 | 1,100.00 | 1.10% | 200 |
| May 7, 2026 | 1,098.00 | 1,113.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.91% | 3,400 |
| May 1, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.09% | 300 |
| Apr 30, 2026 | 1,100.00 | 1,109.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.63% | 1,100 |
| Apr 28, 2026 | 1,093.00 | 1,134.00 | 1,093.00 | 1,104.00 | 1,104.00 | 1.01% | 12,800 |
| Apr 27, 2026 | 1,115.00 | 1,115.00 | 1,093.00 | 1,093.00 | 1,093.00 | -3.79% | 2,500 |
| Apr 24, 2026 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - | 100 |
| Apr 23, 2026 | 1,120.00 | 1,136.00 | 1,116.00 | 1,136.00 | 1,136.00 | -2.57% | 500 |
| Apr 21, 2026 | 1,113.00 | 1,170.00 | 1,111.00 | 1,166.00 | 1,166.00 | 4.95% | 2,800 |
| Apr 20, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0.09% | 100 |
| Apr 17, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 100 |
| Apr 15, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 300 |
| Apr 14, 2026 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 2.30% | 300 |
| Apr 9, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.37% | 100 |
| Apr 8, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.65% | 100 |
| Apr 7, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.28% | 300 |
| Apr 6, 2026 | 1,080.00 | 1,080.00 | 1,079.00 | 1,079.00 | 1,079.00 | -2.79% | 300 |
| 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 |