Bridge Consulting Group Inc. (TYO:9225)
Japan · Delayed Price · Currency is JPY 949.00
-20.00 (-2.06%)
Jun 10, 2026, 3:30 PM JST
Bridge Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 999.00 | 999.00 | 985.00 | 998.00 | 998.00 | -0.10% | 2,200 |
| May 26, 2026 | 987.00 | 999.00 | 987.00 | 999.00 | 999.00 | 0.81% | 800 |
| May 25, 2026 | 997.00 | 1,000.00 | 991.00 | 991.00 | 991.00 | -0.70% | 1,800 |
| May 22, 2026 | 996.00 | 998.00 | 990.00 | 998.00 | 998.00 | -0.60% | 500 |
| May 21, 2026 | 1,007.00 | 1,007.00 | 992.00 | 1,004.00 | 1,004.00 | 0.50% | 1,000 |
| May 20, 2026 | 1,007.00 | 1,007.00 | 991.00 | 999.00 | 999.00 | -0.89% | 500 |
| 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 |