Bridge Consulting Group Inc. (TYO:9225)
Japan · Delayed Price · Currency is JPY 920.00
+14.00 (1.55%)
Nov 9, 2026, 3:10 PM JST
Bridge Consulting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 913.00 | 920.00 | 912.00 | 920.00 | 920.00 | 1.55% | 2,400 |
| Nov 6, 2026 | 913.00 | 913.00 | 906.00 | 906.00 | 906.00 | -0.98% | 300 |
| Nov 5, 2026 | 922.00 | 934.00 | 915.00 | 915.00 | 915.00 | -0.76% | 1,600 |
| Nov 4, 2026 | 922.00 | 931.00 | 916.00 | 922.00 | 922.00 | - | 1,500 |
| Nov 2, 2026 | 955.00 | 955.00 | 922.00 | 922.00 | 922.00 | -3.46% | 1,400 |
| Oct 30, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | 200 |
| Oct 29, 2026 | 962.00 | 962.00 | 955.00 | 955.00 | 955.00 | -0.31% | 900 |
| Oct 28, 2026 | 959.00 | 959.00 | 958.00 | 958.00 | 958.00 | - | 700 |
| Oct 27, 2026 | 957.00 | 958.00 | 957.00 | 958.00 | 958.00 | 0.10% | 1,800 |
| Oct 26, 2026 | 958.00 | 958.00 | 957.00 | 957.00 | 957.00 | -0.10% | 900 |
| Oct 23, 2026 | 957.00 | 958.00 | 957.00 | 958.00 | 958.00 | 0.10% | 700 |
| Oct 22, 2026 | 960.00 | 960.00 | 957.00 | 957.00 | 957.00 | 0.31% | 400 |
| Oct 21, 2026 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | - | 100 |
| Oct 20, 2026 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | - | 200 |
| Oct 16, 2026 | 959.00 | 959.00 | 954.00 | 954.00 | 954.00 | -0.63% | 500 |
| Oct 15, 2026 | 961.00 | 961.00 | 960.00 | 960.00 | 960.00 | - | 200 |
| Oct 14, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 200 |
| Oct 13, 2026 | 961.00 | 961.00 | 960.00 | 960.00 | 960.00 | -0.10% | 1,100 |
| Oct 9, 2026 | 964.00 | 964.00 | 961.00 | 961.00 | 961.00 | -0.31% | 900 |
| Oct 8, 2026 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | -0.31% | 100 |
| Oct 7, 2026 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | -0.21% | 100 |
| Oct 6, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | -0.10% | 100 |
| Oct 5, 2026 | 971.00 | 971.00 | 970.00 | 970.00 | 970.00 | 0.10% | 300 |
| Oct 2, 2026 | 967.00 | 969.00 | 960.00 | 969.00 | 969.00 | 0.21% | 2,300 |
| Oct 1, 2026 | 964.00 | 967.00 | 963.00 | 967.00 | 967.00 | 0.31% | 3,100 |
| Sep 30, 2026 | 964.00 | 969.00 | 964.00 | 964.00 | 964.00 | -0.62% | 600 |
| Sep 29, 2026 | 974.00 | 974.00 | 970.00 | 970.00 | 970.00 | -0.31% | 800 |
| Sep 28, 2026 | 966.00 | 973.00 | 965.00 | 973.00 | 973.00 | 0.31% | 2,400 |
| Sep 25, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 100 |
| Sep 24, 2026 | 974.00 | 974.00 | 970.00 | 970.00 | 970.00 | -0.41% | 300 |
| Sep 18, 2026 | 960.00 | 974.00 | 960.00 | 974.00 | 974.00 | 1.56% | 800 |
| Sep 16, 2026 | 972.00 | 974.00 | 959.00 | 959.00 | 959.00 | 0.21% | 3,700 |
| Sep 15, 2026 | 974.00 | 974.00 | 957.00 | 957.00 | 957.00 | -1.75% | 2,000 |
| Sep 14, 2026 | 963.00 | 987.00 | 963.00 | 974.00 | 974.00 | - | 3,000 |
| Sep 11, 2026 | 974.00 | 974.00 | 973.00 | 974.00 | 974.00 | - | 1,700 |
| Sep 10, 2026 | 973.00 | 974.00 | 969.00 | 974.00 | 974.00 | - | 500 |
| Sep 9, 2026 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | - | 300 |
| Sep 8, 2026 | 970.00 | 974.00 | 970.00 | 974.00 | 974.00 | 0.41% | 700 |
| Sep 7, 2026 | 974.00 | 974.00 | 970.00 | 970.00 | 970.00 | -0.41% | 1,400 |
| Sep 4, 2026 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | - | 1,100 |
| Sep 3, 2026 | 973.00 | 974.00 | 973.00 | 974.00 | 974.00 | 0.10% | 700 |
| Sep 2, 2026 | 974.00 | 974.00 | 971.00 | 973.00 | 973.00 | -0.10% | 700 |
| Sep 1, 2026 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | - | 100 |
| Aug 28, 2026 | 982.00 | 983.00 | 974.00 | 974.00 | 974.00 | -0.81% | 600 |
| Aug 27, 2026 | 981.00 | 982.00 | 977.00 | 982.00 | 982.00 | 0.51% | 1,100 |
| 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 |