Bridge Consulting Group Inc. (TYO:9225)
Japan
· Delayed Price · Currency is JPY 1,097.00
-7.00 (-0.63%)
Apr 30, 2026, 10:03 AM JST
Bridge Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 1,093.00 | 1,100.00 | 1,093.00 | 1,100.00 | 1,100.00 | 0.73% | 400 |
| Feb 10, 2026 | 1,120.00 | 1,120.00 | 1,092.00 | 1,092.00 | 1,092.00 | -2.50% | 200 |
| Feb 9, 2026 | 1,081.00 | 1,121.00 | 1,081.00 | 1,120.00 | 1,120.00 | 3.51% | 700 |
| Feb 6, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | -2.08% | 100 |
| Feb 4, 2026 | 1,085.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1.66% | 600 |
| Feb 3, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.55% | 100 |
| Feb 2, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | - | 600 |
| Jan 30, 2026 | 1,110.00 | 1,110.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.74% | 200 |
| Jan 29, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.74% | 100 |
| Jan 27, 2026 | 1,132.00 | 1,132.00 | 1,077.00 | 1,077.00 | 1,077.00 | -2.27% | 1,600 |
| Jan 26, 2026 | 1,114.00 | 1,114.00 | 1,084.00 | 1,102.00 | 1,102.00 | 1.10% | 700 |
| Jan 23, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 1,700 |
| Jan 22, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.74% | 100 |
| Jan 21, 2026 | 1,091.00 | 1,091.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.73% | 300 |
| Jan 20, 2026 | 1,098.00 | 1,128.00 | 1,098.00 | 1,101.00 | 1,101.00 | -2.39% | 700 |
| Jan 19, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,128.00 | 1,128.00 | 1.35% | 500 |
| Jan 16, 2026 | 1,123.00 | 1,123.00 | 1,108.00 | 1,113.00 | 1,113.00 | -2.28% | 1,700 |
| Jan 15, 2026 | 1,135.00 | 1,139.00 | 1,135.00 | 1,139.00 | 1,139.00 | 1.52% | 300 |
| Jan 14, 2026 | 1,134.00 | 1,134.00 | 1,117.00 | 1,122.00 | 1,122.00 | -1.06% | 800 |
| Jan 13, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.71% | 100 |
| Jan 9, 2026 | 1,092.00 | 1,134.00 | 1,080.00 | 1,126.00 | 1,126.00 | 1.17% | 1,500 |
| Jan 8, 2026 | 1,125.00 | 1,150.00 | 1,093.00 | 1,113.00 | 1,113.00 | -1.68% | 1,800 |
| Jan 7, 2026 | 1,095.00 | 1,171.00 | 1,065.00 | 1,132.00 | 1,132.00 | 5.30% | 5,100 |
| Jan 6, 2026 | 1,078.00 | 1,089.00 | 1,050.00 | 1,075.00 | 1,075.00 | -0.56% | 6,000 |
| Jan 5, 2026 | 1,083.00 | 1,121.00 | 1,058.00 | 1,081.00 | 1,081.00 | -2.88% | 8,600 |
| Dec 30, 2025 | 1,077.00 | 1,121.00 | 1,068.00 | 1,113.00 | 1,113.00 | 0.54% | 700 |
| Dec 29, 2025 | 1,106.00 | 1,108.00 | 1,099.00 | 1,107.00 | 1,107.00 | 4.14% | 3,400 |
| Dec 26, 2025 | 1,081.00 | 1,098.00 | 1,031.00 | 1,063.00 | 1,063.00 | -1.85% | 4,900 |
| Dec 25, 2025 | 1,118.00 | 1,126.00 | 1,053.00 | 1,083.00 | 1,083.00 | -1.72% | 2,600 |
| Dec 24, 2025 | 1,116.00 | 1,116.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.43% | 1,700 |
| Dec 23, 2025 | 1,129.00 | 1,140.00 | 1,115.00 | 1,118.00 | 1,118.00 | -1.93% | 2,100 |
| Dec 22, 2025 | 1,138.00 | 1,160.00 | 1,124.00 | 1,140.00 | 1,140.00 | -2.40% | 1,200 |
| Dec 19, 2025 | 1,138.00 | 1,168.00 | 1,138.00 | 1,168.00 | 1,168.00 | 1.21% | 200 |
| Dec 18, 2025 | 1,152.00 | 1,154.00 | 1,152.00 | 1,154.00 | 1,154.00 | 0.87% | 1,300 |
| Dec 17, 2025 | 1,154.00 | 1,154.00 | 1,142.00 | 1,144.00 | 1,144.00 | -0.52% | 1,700 |
| Dec 16, 2025 | 1,122.00 | 1,151.00 | 1,122.00 | 1,150.00 | 1,150.00 | 2.86% | 1,200 |
| Dec 15, 2025 | 1,164.00 | 1,164.00 | 1,118.00 | 1,118.00 | 1,118.00 | -3.95% | 1,400 |
| Dec 12, 2025 | 1,152.00 | 1,164.00 | 1,145.00 | 1,164.00 | 1,164.00 | 1.48% | 2,000 |
| Dec 11, 2025 | 1,141.00 | 1,157.00 | 1,140.00 | 1,147.00 | 1,147.00 | 0.61% | 800 |
| Dec 10, 2025 | 1,178.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.23% | 1,900 |
| Dec 9, 2025 | 1,155.00 | 1,200.00 | 1,150.00 | 1,178.00 | 1,178.00 | 1.03% | 4,100 |
| Dec 8, 2025 | 1,180.00 | 1,210.00 | 1,112.00 | 1,166.00 | 1,166.00 | -1.19% | 3,900 |
| Dec 5, 2025 | 1,191.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.92% | 700 |
| Dec 4, 2025 | 1,181.00 | 1,220.00 | 1,181.00 | 1,191.00 | 1,191.00 | 0.85% | 1,700 |
| Dec 3, 2025 | 1,265.00 | 1,265.00 | 1,170.00 | 1,181.00 | 1,181.00 | -4.37% | 3,300 |
| Dec 2, 2025 | 1,225.00 | 1,235.00 | 1,225.00 | 1,235.00 | 1,235.00 | 2.24% | 900 |
| Dec 1, 2025 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.33% | 1,200 |
| Nov 28, 2025 | 1,202.00 | 1,205.00 | 1,202.00 | 1,204.00 | 1,204.00 | -0.50% | 400 |
| Nov 27, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.74% | 1,500 |
| Nov 26, 2025 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 2.03% | 100 |
| Nov 25, 2025 | 1,257.00 | 1,257.00 | 1,231.00 | 1,232.00 | 1,232.00 | -2.22% | 2,500 |
| Nov 21, 2025 | 1,178.00 | 1,260.00 | 1,178.00 | 1,260.00 | 1,260.00 | 6.96% | 1,900 |
| Nov 20, 2025 | 1,183.00 | 1,183.00 | 1,175.00 | 1,178.00 | 1,178.00 | -0.42% | 800 |
| Nov 19, 2025 | 1,190.00 | 1,190.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.59% | 300 |
| Nov 18, 2025 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.75% | 4,800 |
| Nov 17, 2025 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | -4.84% | 2,100 |
| Nov 14, 2025 | 1,275.00 | 1,276.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.18% | 2,000 |
| Nov 13, 2025 | 1,294.00 | 1,294.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.47% | 1,800 |
| Nov 12, 2025 | 1,273.00 | 1,295.00 | 1,265.00 | 1,294.00 | 1,294.00 | 1.49% | 700 |
| Nov 11, 2025 | 1,274.00 | 1,276.00 | 1,274.00 | 1,275.00 | 1,275.00 | 2.49% | 500 |
| Nov 10, 2025 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | - | 200 |