kabutan

Broad-Minded Co.,Ltd.(7343) Historical

7343
TSE Growth
Broad-Minded Co.,Ltd.
1,216
JPY
-7
(-0.57%)
Dec 5, 3:30 pm JST
7.86
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,223
Dec 5, 9:46 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 7, 2025
1,630 JPY
52 Week Low Apr 7, 2025
811 JPY
Yearly High Feb 7, 2025
1,630 JPY
Yearly Low Apr 7, 2025
811 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,240 1,249 1,210 1,216 -24 -1.94% 25,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,233 1,240 1,223 1,240 +15 +1.22% 16,200
Nov 21, 2025 1,245 1,249 1,214 1,225 -13 -1.05% 33,800
Nov 14, 2025 1,219 1,244 1,208 1,238 +20 +1.64% 16,600
Nov 7, 2025 1,214 1,218 1,206 1,218 +12 +1.00% 4,600
Oct 31, 2025 1,232 1,233 1,205 1,206 -13 -1.07% 24,800
Oct 24, 2025 1,227 1,230 1,210 1,219 +3 +0.25% 14,200
Oct 17, 2025 1,212 1,226 1,209 1,216 -14 -1.14% 6,500
Oct 10, 2025 1,231 1,243 1,211 1,230 +8 +0.65% 16,300
Oct 3, 2025 1,227 1,249 1,210 1,222 -7 -0.57% 25,100
Sep 26, 2025 1,190 1,230 1,190 1,229 +32 +2.67% 12,000
Sep 19, 2025 1,210 1,211 1,195 1,197 -20 -1.64% 11,300
Sep 12, 2025 1,209 1,220 1,191 1,217 +5 +0.41% 20,800
Sep 5, 2025 1,217 1,238 1,175 1,212 -8 -0.66% 35,500
Aug 29, 2025 1,210 1,220 1,191 1,220 +15 +1.24% 24,100
Aug 22, 2025 1,182 1,205 1,160 1,205 +24 +2.03% 39,000
Aug 15, 2025 1,141 1,200 1,141 1,181 +40 +3.51% 46,000
Aug 8, 2025 1,116 1,144 1,111 1,141 +25 +2.24% 20,300
Aug 1, 2025 1,133 1,135 1,110 1,116 0 0.00% 15,600
Jul 25, 2025 1,103 1,130 1,103 1,116 +11 +1.00% 23,300
Jul 18, 2025 1,075 1,106 1,075 1,105 +27 +2.50% 21,500