BRIDGE International Group Corp. (TYO:7039)
Japan
· Delayed Price · Currency is JPY 1,806.00
-5.00 (-0.28%)
Apr 28, 2026, 3:30 PM JST
TYO:7039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,810.00 | 1,815.00 | 1,803.00 | 1,806.00 | 1,806.00 | -0.28% | 3,400 |
| Apr 27, 2026 | 1,828.00 | 1,828.00 | 1,811.00 | 1,811.00 | 1,811.00 | -0.22% | 11,700 |
| Apr 24, 2026 | 1,823.00 | 1,824.00 | 1,812.00 | 1,815.00 | 1,815.00 | -0.27% | 3,400 |
| Apr 23, 2026 | 1,835.00 | 1,836.00 | 1,817.00 | 1,820.00 | 1,820.00 | -0.98% | 6,500 |
| Apr 22, 2026 | 1,845.00 | 1,848.00 | 1,836.00 | 1,838.00 | 1,838.00 | -0.38% | 1,800 |
| Apr 21, 2026 | 1,858.00 | 1,858.00 | 1,841.00 | 1,845.00 | 1,845.00 | -0.16% | 3,800 |
| Apr 20, 2026 | 1,856.00 | 1,860.00 | 1,827.00 | 1,848.00 | 1,848.00 | -0.11% | 12,800 |
| Apr 17, 2026 | 1,856.00 | 1,856.00 | 1,844.00 | 1,850.00 | 1,850.00 | 0.27% | 13,400 |
| Apr 16, 2026 | 1,825.00 | 1,861.00 | 1,825.00 | 1,845.00 | 1,845.00 | 1.26% | 23,000 |
| Apr 15, 2026 | 1,840.00 | 1,849.00 | 1,816.00 | 1,822.00 | 1,822.00 | -0.44% | 11,800 |
| Apr 14, 2026 | 1,848.00 | 1,853.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.05% | 6,300 |
| Apr 13, 2026 | 1,844.00 | 1,844.00 | 1,831.00 | 1,831.00 | 1,831.00 | -1.13% | 8,600 |
| Apr 10, 2026 | 1,860.00 | 1,864.00 | 1,852.00 | 1,852.00 | 1,852.00 | -0.64% | 3,500 |
| Apr 9, 2026 | 1,873.00 | 1,879.00 | 1,858.00 | 1,864.00 | 1,864.00 | -0.27% | 8,600 |
| Apr 8, 2026 | 1,872.00 | 1,884.00 | 1,858.00 | 1,869.00 | 1,869.00 | 0.11% | 6,600 |
| Apr 7, 2026 | 1,860.00 | 1,874.00 | 1,855.00 | 1,867.00 | 1,867.00 | 0.54% | 14,300 |
| Apr 6, 2026 | 1,857.00 | 1,860.00 | 1,851.00 | 1,857.00 | 1,857.00 | -0.05% | 7,000 |
| Apr 3, 2026 | 1,847.00 | 1,860.00 | 1,847.00 | 1,858.00 | 1,858.00 | 0.65% | 4,100 |
| Apr 2, 2026 | 1,878.00 | 1,878.00 | 1,841.00 | 1,846.00 | 1,846.00 | -1.18% | 10,200 |
| Apr 1, 2026 | 1,840.00 | 1,868.00 | 1,834.00 | 1,868.00 | 1,868.00 | 2.86% | 7,700 |
| Mar 31, 2026 | 1,817.00 | 1,826.00 | 1,811.00 | 1,816.00 | 1,816.00 | - | 9,700 |
| Mar 30, 2026 | 1,835.00 | 1,835.00 | 1,805.00 | 1,816.00 | 1,816.00 | -1.89% | 16,400 |
| Mar 27, 2026 | 1,853.00 | 1,864.00 | 1,851.00 | 1,851.00 | 1,851.00 | - | 17,700 |
| Mar 26, 2026 | 1,858.00 | 1,860.00 | 1,846.00 | 1,851.00 | 1,851.00 | -0.70% | 19,800 |
| Mar 25, 2026 | 1,860.00 | 1,870.00 | 1,856.00 | 1,864.00 | 1,864.00 | 0.32% | 13,900 |
| Mar 24, 2026 | 1,831.00 | 1,858.00 | 1,825.00 | 1,858.00 | 1,858.00 | 3.74% | 20,100 |
| Mar 23, 2026 | 1,822.00 | 1,822.00 | 1,791.00 | 1,791.00 | 1,791.00 | -2.24% | 36,800 |
| Mar 19, 2026 | 1,840.00 | 1,842.00 | 1,822.00 | 1,832.00 | 1,832.00 | -1.03% | 13,400 |
| Mar 18, 2026 | 1,838.00 | 1,851.00 | 1,838.00 | 1,851.00 | 1,851.00 | 1.15% | 6,700 |
| Mar 17, 2026 | 1,840.00 | 1,841.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.27% | 8,100 |
| Mar 16, 2026 | 1,846.00 | 1,846.00 | 1,827.00 | 1,835.00 | 1,835.00 | -0.49% | 10,100 |
| Mar 13, 2026 | 1,842.00 | 1,859.00 | 1,831.00 | 1,844.00 | 1,844.00 | -0.54% | 12,000 |
| Mar 12, 2026 | 1,878.00 | 1,878.00 | 1,847.00 | 1,854.00 | 1,854.00 | -1.01% | 12,500 |
| Mar 11, 2026 | 1,890.00 | 1,890.00 | 1,870.00 | 1,873.00 | 1,873.00 | -0.43% | 8,400 |
| Mar 10, 2026 | 1,879.00 | 1,895.00 | 1,859.00 | 1,881.00 | 1,881.00 | 0.11% | 20,200 |
| Mar 9, 2026 | 1,870.00 | 1,879.00 | 1,848.00 | 1,879.00 | 1,879.00 | -1.00% | 17,800 |
| Mar 6, 2026 | 1,888.00 | 1,900.00 | 1,880.00 | 1,898.00 | 1,898.00 | 0.53% | 5,000 |
| Mar 5, 2026 | 1,886.00 | 1,895.00 | 1,872.00 | 1,888.00 | 1,888.00 | 1.34% | 16,100 |
| Mar 4, 2026 | 1,867.00 | 1,870.00 | 1,849.00 | 1,863.00 | 1,863.00 | -1.32% | 22,100 |
| Mar 3, 2026 | 1,903.00 | 1,903.00 | 1,870.00 | 1,888.00 | 1,888.00 | -1.15% | 22,200 |
| Mar 2, 2026 | 1,921.00 | 1,925.00 | 1,890.00 | 1,910.00 | 1,910.00 | -0.98% | 12,400 |
| Feb 27, 2026 | 1,890.00 | 1,929.00 | 1,890.00 | 1,929.00 | 1,929.00 | 2.12% | 16,900 |
| Feb 26, 2026 | 1,881.00 | 1,900.00 | 1,872.00 | 1,889.00 | 1,889.00 | 0.37% | 14,800 |
| Feb 25, 2026 | 1,882.00 | 1,896.00 | 1,870.00 | 1,882.00 | 1,882.00 | 0.16% | 10,100 |
| Feb 24, 2026 | 1,870.00 | 1,892.00 | 1,860.00 | 1,879.00 | 1,879.00 | 0.32% | 13,700 |
| Feb 20, 2026 | 1,880.00 | 1,883.00 | 1,873.00 | 1,873.00 | 1,873.00 | -0.37% | 5,200 |
| Feb 19, 2026 | 1,890.00 | 1,890.00 | 1,873.00 | 1,880.00 | 1,880.00 | -0.53% | 14,500 |
| Feb 18, 2026 | 1,898.00 | 1,898.00 | 1,880.00 | 1,890.00 | 1,890.00 | 0.05% | 8,700 |
| Feb 17, 2026 | 1,901.00 | 1,906.00 | 1,880.00 | 1,889.00 | 1,889.00 | -0.53% | 13,600 |
| Feb 16, 2026 | 1,900.00 | 1,909.00 | 1,875.00 | 1,899.00 | 1,899.00 | -0.84% | 33,500 |
| Feb 13, 2026 | 1,951.00 | 1,951.00 | 1,872.00 | 1,915.00 | 1,915.00 | -1.85% | 45,200 |
| Feb 12, 2026 | 1,950.00 | 1,969.00 | 1,950.00 | 1,951.00 | 1,951.00 | 0.10% | 3,900 |
| Feb 10, 2026 | 1,929.00 | 1,963.00 | 1,924.00 | 1,949.00 | 1,949.00 | 0.93% | 9,600 |
| Feb 9, 2026 | 1,950.00 | 1,950.00 | 1,930.00 | 1,931.00 | 1,931.00 | -0.82% | 9,900 |
| Feb 6, 2026 | 1,954.00 | 1,960.00 | 1,946.00 | 1,947.00 | 1,947.00 | -0.56% | 4,500 |
| Feb 5, 2026 | 1,958.00 | 1,964.00 | 1,950.00 | 1,958.00 | 1,958.00 | -0.10% | 7,500 |
| Feb 4, 2026 | 1,967.00 | 1,967.00 | 1,959.00 | 1,960.00 | 1,960.00 | -0.41% | 4,100 |
| Feb 3, 2026 | 1,970.00 | 1,972.00 | 1,966.00 | 1,968.00 | 1,968.00 | - | 3,900 |
| Feb 2, 2026 | 1,981.00 | 1,981.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.15% | 2,300 |
| Jan 30, 2026 | 1,966.00 | 1,971.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.20% | 2,300 |
| Jan 29, 2026 | 1,973.00 | 1,973.00 | 1,967.00 | 1,969.00 | 1,969.00 | -0.20% | 5,200 |
| Jan 28, 2026 | 1,990.00 | 1,990.00 | 1,973.00 | 1,973.00 | 1,973.00 | -0.70% | 3,600 |
| Jan 27, 2026 | 1,990.00 | 1,990.00 | 1,977.00 | 1,987.00 | 1,987.00 | -0.15% | 1,900 |
| Jan 26, 2026 | 1,993.00 | 1,994.00 | 1,983.00 | 1,990.00 | 1,990.00 | -0.20% | 8,900 |
| Jan 23, 2026 | 1,990.00 | 1,996.00 | 1,987.00 | 1,994.00 | 1,994.00 | 0.30% | 2,900 |
| Jan 22, 2026 | 1,968.00 | 1,989.00 | 1,968.00 | 1,988.00 | 1,988.00 | 0.76% | 3,900 |
| Jan 21, 2026 | 1,978.00 | 1,978.00 | 1,954.00 | 1,973.00 | 1,973.00 | -0.45% | 8,000 |
| Jan 20, 2026 | 1,999.00 | 1,999.00 | 1,979.00 | 1,982.00 | 1,982.00 | -0.90% | 4,100 |
| Jan 19, 2026 | 1,979.00 | 2,000.00 | 1,972.00 | 2,000.00 | 2,000.00 | 1.06% | 15,000 |
| Jan 16, 2026 | 1,976.00 | 1,980.00 | 1,958.00 | 1,979.00 | 1,979.00 | 0.20% | 21,900 |
| Jan 15, 2026 | 1,967.00 | 1,985.00 | 1,965.00 | 1,975.00 | 1,975.00 | 0.15% | 28,800 |
| Jan 14, 2026 | 1,997.00 | 2,004.00 | 1,961.00 | 1,972.00 | 1,972.00 | -1.60% | 40,600 |
| Jan 13, 2026 | 2,015.00 | 2,028.00 | 2,004.00 | 2,004.00 | 2,004.00 | -0.05% | 13,600 |
| Jan 9, 2026 | 2,000.00 | 2,018.00 | 2,000.00 | 2,005.00 | 2,005.00 | 0.20% | 3,100 |
| Jan 8, 2026 | 2,010.00 | 2,010.00 | 1,998.00 | 2,001.00 | 2,001.00 | 0.05% | 3,400 |
| Jan 7, 2026 | 1,997.00 | 2,010.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.40% | 7,000 |
| Jan 6, 2026 | 1,994.00 | 2,015.00 | 1,991.00 | 2,008.00 | 2,008.00 | 0.45% | 4,800 |
| Jan 5, 2026 | 2,024.00 | 2,025.00 | 1,991.00 | 1,999.00 | 1,999.00 | -1.09% | 13,200 |
| Dec 30, 2025 | 2,020.00 | 2,030.00 | 2,013.00 | 2,021.00 | 2,021.00 | 0.05% | 6,000 |
| Dec 29, 2025 | 2,037.00 | 2,037.00 | 2,002.00 | 2,020.00 | 2,020.00 | -2.23% | 17,000 |
| Dec 26, 2025 | 2,065.00 | 2,079.00 | 2,060.00 | 2,066.00 | 2,023.50 | 0.54% | 18,200 |
| Dec 25, 2025 | 2,099.00 | 2,099.00 | 2,051.00 | 2,055.00 | 2,012.73 | -1.91% | 9,600 |
| Dec 24, 2025 | 2,050.00 | 2,104.00 | 2,050.00 | 2,095.00 | 2,051.90 | 2.50% | 19,800 |
| Dec 23, 2025 | 1,985.00 | 2,045.00 | 1,982.00 | 2,044.00 | 2,001.95 | 4.07% | 25,700 |
| Dec 22, 2025 | 1,985.00 | 1,988.00 | 1,960.00 | 1,964.00 | 1,923.60 | -1.06% | 5,500 |
| Dec 19, 2025 | 1,979.00 | 1,985.00 | 1,972.00 | 1,985.00 | 1,944.17 | 0.30% | 3,600 |
| Dec 18, 2025 | 1,963.00 | 1,979.00 | 1,962.00 | 1,979.00 | 1,938.29 | 0.41% | 2,100 |
| Dec 17, 2025 | 1,974.00 | 1,974.00 | 1,965.00 | 1,971.00 | 1,930.45 | -0.15% | 2,700 |
| Dec 16, 2025 | 1,990.00 | 1,990.00 | 1,972.00 | 1,974.00 | 1,933.39 | -0.65% | 5,300 |
| Dec 15, 2025 | 1,988.00 | 1,988.00 | 1,980.00 | 1,987.00 | 1,946.13 | 0.66% | 5,000 |
| Dec 12, 2025 | 1,977.00 | 1,984.00 | 1,964.00 | 1,974.00 | 1,933.39 | -0.15% | 6,200 |
| Dec 11, 2025 | 1,992.00 | 1,992.00 | 1,975.00 | 1,977.00 | 1,936.33 | -0.20% | 2,700 |
| Dec 10, 2025 | 1,995.00 | 1,995.00 | 1,971.00 | 1,981.00 | 1,940.25 | -0.65% | 5,800 |
| Dec 9, 2025 | 1,980.00 | 2,000.00 | 1,980.00 | 1,994.00 | 1,952.98 | 0.71% | 4,000 |
| Dec 8, 2025 | 1,982.00 | 1,982.00 | 1,977.00 | 1,980.00 | 1,939.27 | -0.10% | 1,400 |
| Dec 5, 2025 | 1,975.00 | 1,982.00 | 1,975.00 | 1,982.00 | 1,941.23 | 0.35% | 300 |
| Dec 4, 2025 | 1,955.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,934.37 | 1.02% | 2,500 |
| Dec 3, 2025 | 1,980.00 | 1,980.00 | 1,955.00 | 1,955.00 | 1,914.78 | -0.41% | 5,500 |
| Dec 2, 2025 | 1,963.00 | 1,963.00 | 1,950.00 | 1,963.00 | 1,922.62 | -0.10% | 4,200 |
| Dec 1, 2025 | 1,971.00 | 1,971.00 | 1,965.00 | 1,965.00 | 1,924.58 | -0.56% | 2,900 |