kabutan

BRIDGE International Group Corp.(7039) Historical

7039
TSE Growth
BRIDGE International Group Corp.
1,801
JPY
-5
(-0.28%)
Apr 30, 1:22 pm JST
11.22
USD
Apr 30, 12:22 am EDT
Result
PTS
outside of trading hours
1,804.9
Apr 30, 10:54 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 1, 2025
2,125 JPY
52 Week Low May 15, 2025
1,745 JPY
Yearly High Jan 13, 2026
2,028 JPY
Yearly Low Mar 23, 2026
1,791 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,840 1,884 1,801 1,801 -15 -0.83% 172,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,921 1,925 1,791 1,816 -113 -5.86% 321,400
Feb, 2026 1,981 1,981 1,860 1,929 -36 -1.83% 221,900
Jan, 2026 2,024 2,028 1,954 1,965 -56 -2.77% 192,200
Dec, 2025 1,971 2,104 1,950 2,021 +45 +2.28% 156,000
Nov, 2025 2,034 2,055 1,911 1,976 -42 -2.08% 99,700
Oct, 2025 2,120 2,125 1,961 2,018 -71 -3.40% 101,100
Sep, 2025 1,983 2,123 1,937 2,089 +106 +5.35% 146,500
Aug, 2025 1,899 2,037 1,899 1,983 +92 +4.87% 166,400
Jul, 2025 1,811 1,897 1,790 1,891 +82 +4.53% 125,500
Jun, 2025 1,804 1,901 1,788 1,809 -1 -0.06% 124,300
May, 2025 1,865 1,882 1,745 1,810 -50 -2.69% 144,100
Apr, 2025 1,882 1,912 1,550 1,860 0 0.00% 207,300
Mar, 2025 1,730 1,932 1,730 1,860 +146 +8.52% 182,300
Feb, 2025 1,442 1,762 1,425 1,714 +261 +17.96% 297,900
Jan, 2025 1,420 1,470 1,400 1,453 +32 +2.25% 80,200
Dec, 2024 1,445 1,459 1,395 1,421 -19 -1.32% 160,400
Nov, 2024 1,459 1,475 1,415 1,440 -25 -1.71% 110,600
Oct, 2024 1,482 1,510 1,432 1,465 -14 -0.95% 62,300
Sep, 2024 1,459 1,517 1,420 1,479 +20 +1.37% 77,100
Aug, 2024 1,592 1,593 1,180 1,459 -91 -5.87% 343,000