Skip to main content
BRIDGE International Group Corp. (TYO:7039)
Japan flag Japan · Delayed Price · Currency is JPY
1,881.00
+2.00 (0.11%)
Mar 10, 2026, 3:30 PM JST

TYO:7039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,879.001,895.001,859.001,878.00--0.05%20,800
Mar 9, 20261,870.001,879.001,848.001,879.001,879.00-1.00%17,800
Mar 6, 20261,888.001,900.001,880.001,898.001,898.000.53%5,000
Mar 5, 20261,886.001,895.001,872.001,888.001,888.001.34%16,100
Mar 4, 20261,867.001,870.001,849.001,863.001,863.00-1.32%22,100
Mar 3, 20261,903.001,903.001,870.001,888.001,888.00-1.15%22,200
Mar 2, 20261,921.001,925.001,890.001,910.001,910.00-0.98%12,400
Feb 27, 20261,890.001,929.001,890.001,929.001,929.002.12%16,900
Feb 26, 20261,881.001,900.001,872.001,889.001,889.000.37%14,800
Feb 25, 20261,882.001,896.001,870.001,882.001,882.000.16%10,100
Feb 24, 20261,870.001,892.001,860.001,879.001,879.000.32%13,700
Feb 20, 20261,880.001,883.001,873.001,873.001,873.00-0.37%5,200
Feb 19, 20261,890.001,890.001,873.001,880.001,880.00-0.53%14,500
Feb 18, 20261,898.001,898.001,880.001,890.001,890.000.05%8,700
Feb 17, 20261,901.001,906.001,880.001,889.001,889.00-0.53%13,600
Feb 16, 20261,900.001,909.001,875.001,899.001,899.00-0.84%33,500
Feb 13, 20261,951.001,951.001,872.001,915.001,915.00-1.85%45,200
Feb 12, 20261,950.001,969.001,950.001,951.001,951.000.10%3,900
Feb 10, 20261,929.001,963.001,924.001,949.001,949.000.93%9,600
Feb 9, 20261,950.001,950.001,930.001,931.001,931.00-0.82%9,900
Feb 6, 20261,954.001,960.001,946.001,947.001,947.00-0.56%4,500
Feb 5, 20261,958.001,964.001,950.001,958.001,958.00-0.10%7,500
Feb 4, 20261,967.001,967.001,959.001,960.001,960.00-0.41%4,100
Feb 3, 20261,970.001,972.001,966.001,968.001,968.00-3,900
Feb 2, 20261,981.001,981.001,968.001,968.001,968.000.15%2,300
Jan 30, 20261,966.001,971.001,965.001,965.001,965.00-0.20%2,300
Jan 29, 20261,973.001,973.001,967.001,969.001,969.00-0.20%5,200
Jan 28, 20261,990.001,990.001,973.001,973.001,973.00-0.70%3,600
Jan 27, 20261,990.001,990.001,977.001,987.001,987.00-0.15%1,900
Jan 26, 20261,993.001,994.001,983.001,990.001,990.00-0.20%8,900
Jan 23, 20261,990.001,996.001,987.001,994.001,994.000.30%2,900
Jan 22, 20261,968.001,989.001,968.001,988.001,988.000.76%3,900
Jan 21, 20261,978.001,978.001,954.001,973.001,973.00-0.45%8,000
Jan 20, 20261,999.001,999.001,979.001,982.001,982.00-0.90%4,100
Jan 19, 20261,979.002,000.001,972.002,000.002,000.001.06%15,000
Jan 16, 20261,976.001,980.001,958.001,979.001,979.000.20%21,900
Jan 15, 20261,967.001,985.001,965.001,975.001,975.000.15%28,800
Jan 14, 20261,997.002,004.001,961.001,972.001,972.00-1.60%40,600
Jan 13, 20262,015.002,028.002,004.002,004.002,004.00-0.05%13,600
Jan 9, 20262,000.002,018.002,000.002,005.002,005.000.20%3,100
Jan 8, 20262,010.002,010.001,998.002,001.002,001.000.05%3,400
Jan 7, 20261,997.002,010.001,995.002,000.002,000.00-0.40%7,000
Jan 6, 20261,994.002,015.001,991.002,008.002,008.000.45%4,800
Jan 5, 20262,024.002,025.001,991.001,999.001,999.00-1.09%13,200
Dec 30, 20252,020.002,030.002,013.002,021.002,021.000.05%6,000
Dec 29, 20252,037.002,037.002,002.002,020.002,020.00-2.23%17,000
Dec 26, 20252,065.002,079.002,060.002,066.002,023.500.54%18,200
Dec 25, 20252,099.002,099.002,051.002,055.002,012.73-1.91%9,600
Dec 24, 20252,050.002,104.002,050.002,095.002,051.902.50%19,800
Dec 23, 20251,985.002,045.001,982.002,044.002,001.954.07%25,700
Dec 22, 20251,985.001,988.001,960.001,964.001,923.60-1.06%5,500
Dec 19, 20251,979.001,985.001,972.001,985.001,944.170.30%3,600
Dec 18, 20251,963.001,979.001,962.001,979.001,938.290.41%2,100
Dec 17, 20251,974.001,974.001,965.001,971.001,930.45-0.15%2,700
Dec 16, 20251,990.001,990.001,972.001,974.001,933.39-0.65%5,300
Dec 15, 20251,988.001,988.001,980.001,987.001,946.130.66%5,000
Dec 12, 20251,977.001,984.001,964.001,974.001,933.39-0.15%6,200
Dec 11, 20251,992.001,992.001,975.001,977.001,936.33-0.20%2,700
Dec 10, 20251,995.001,995.001,971.001,981.001,940.25-0.65%5,800
Dec 9, 20251,980.002,000.001,980.001,994.001,952.980.71%4,000
Dec 8, 20251,982.001,982.001,977.001,980.001,939.27-0.10%1,400
Dec 5, 20251,975.001,982.001,975.001,982.001,941.230.35%300
Dec 4, 20251,955.001,975.001,950.001,975.001,934.371.02%2,500
Dec 3, 20251,980.001,980.001,955.001,955.001,914.78-0.41%5,500
Dec 2, 20251,963.001,963.001,950.001,963.001,922.62-0.10%4,200
Dec 1, 20251,971.001,971.001,965.001,965.001,924.58-0.56%2,900
Nov 28, 20251,986.001,986.001,970.001,976.001,935.350.30%1,900
Nov 27, 20251,970.001,970.001,962.001,970.001,929.47-0.20%3,900
Nov 26, 20251,975.001,994.001,972.001,974.001,933.390.20%4,300
Nov 25, 20251,956.001,992.001,956.001,970.001,929.470.82%4,700
Nov 21, 20251,945.001,971.001,945.001,954.001,913.80-0.71%5,300
Nov 20, 20251,967.001,970.001,960.001,968.001,927.520.05%1,500
Nov 19, 20251,952.001,968.001,952.001,967.001,926.540.87%3,400
Nov 18, 20251,951.001,969.001,920.001,950.001,909.89-0.20%10,600
Nov 17, 20251,953.001,976.001,911.001,954.001,913.80-0.41%19,700
Nov 14, 20252,050.002,050.001,961.001,962.001,921.64-4.53%21,200
Nov 13, 20252,032.002,055.002,032.002,055.002,012.731.13%1,700
Nov 12, 20252,027.002,048.002,023.002,032.001,990.200.64%2,100
Nov 11, 20252,020.002,026.002,019.002,019.001,977.47-0.05%1,500
Nov 10, 20252,014.002,030.002,014.002,020.001,978.450.40%1,800
Nov 7, 20252,008.002,022.002,007.002,012.001,970.61-0.20%5,100
Nov 6, 20252,020.002,027.002,015.002,016.001,974.530.35%1,900
Nov 5, 20252,036.002,036.002,005.002,009.001,967.67-1.33%6,600
Nov 4, 20252,034.002,037.002,030.002,036.001,994.120.89%2,500
Oct 31, 20252,022.002,022.002,006.002,018.001,976.490.05%2,000
Oct 30, 20252,010.002,035.002,010.002,017.001,975.510.30%3,400
Oct 29, 20252,029.002,029.002,011.002,011.001,969.63-0.94%3,800
Oct 28, 20252,036.002,036.002,021.002,030.001,988.24-0.29%1,700
Oct 27, 20252,036.002,036.002,007.002,036.001,994.12-5,300
Oct 24, 20252,033.002,070.002,033.002,036.001,994.120.15%4,700
Oct 23, 20252,040.002,040.002,027.002,033.001,991.18-0.34%2,100
Oct 22, 20252,026.002,054.002,026.002,040.001,998.030.69%6,100
Oct 21, 20252,055.002,068.002,026.002,026.001,984.320.35%2,200
Oct 20, 20252,003.002,036.002,003.002,019.001,977.470.90%6,000
Oct 17, 20251,998.002,012.001,991.002,001.001,959.840.15%4,000
Oct 16, 20252,006.002,006.001,995.001,998.001,956.90-0.40%2,700
Oct 15, 20251,981.002,006.001,981.002,006.001,964.73-0.10%6,000
Oct 14, 20251,987.002,020.001,987.002,008.001,966.69-1.28%7,000
Oct 10, 20252,062.002,062.002,033.002,034.001,992.16-1.36%2,300
Oct 9, 20252,052.002,069.002,035.002,062.002,019.581.58%4,000