BRIDGE International Corp. (JP:7039)
:7039
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1,872.00
1,884.00
1,858.00
1,869.00
1,869.00
+0.11%
6,600
0.55
Apr 07, 2026
1,860.00
1,874.00
1,855.00
1,867.00
1,867.00
+0.54%
14,300
1.22
Apr 06, 2026
1,857.00
1,860.00
1,851.00
1,857.00
1,857.00
-0.05%
7,000
0.60
Apr 03, 2026
1,847.00
1,860.00
1,847.00
1,858.00
1,858.00
+0.65%
4,100
0.35
Apr 02, 2026
1,878.00
1,878.00
1,841.00
1,846.00
1,846.00
-1.18%
10,200
0.86
Apr 01, 2026
1,840.00
1,868.00
1,834.00
1,868.00
1,868.00
+2.86%
7,700
0.66
Mar 31, 2026
1,817.00
1,826.00
1,811.00
1,816.00
1,816.00
0.00%
9,700
0.84
Mar 30, 2026
1,835.00
1,835.00
1,805.00
1,816.00
1,816.00
-1.89%
16,400
1.46
Mar 27, 2026
1,853.00
1,864.00
1,851.00
1,851.00
1,851.00
0.00%
17,700
1.60
Mar 26, 2026
1,858.00
1,860.00
1,846.00
1,851.00
1,851.00
-0.70%
19,800
1.80
Mar 25, 2026
1,860.00
1,870.00
1,856.00
1,864.00
1,864.00
+0.32%
13,900
1.25
Mar 24, 2026
1,831.00
1,858.00
1,825.00
1,858.00
1,858.00
+3.74%
20,100
1.84
Mar 23, 2026
1,822.00
1,822.00
1,791.00
1,791.00
1,791.00
-2.24%
36,800
3.45
Mar 20, 2026
1,832.00
1,842.00
1,822.00
1,832.00
1,832.00
0.00%
0
0.00
Mar 19, 2026
1,840.00
1,842.00
1,822.00
1,832.00
1,832.00
-1.03%
13,400
1.22
Mar 18, 2026
1,838.00
1,851.00
1,838.00
1,851.00
1,851.00
+1.15%
6,700
0.61
Mar 17, 2026
1,840.00
1,841.00
1,830.00
1,830.00
1,830.00
-0.27%
8,100
0.75
Mar 16, 2026
1,846.00
1,846.00
1,827.00
1,835.00
1,835.00
-0.49%
10,100
0.95
Mar 13, 2026
1,842.00
1,859.00
1,831.00
1,844.00
1,844.00
-0.54%
12,000
1.13
Mar 12, 2026
1,878.00
1,878.00
1,847.00
1,854.00
1,854.00
-1.01%
12,500
1.20
Mar 11, 2026
1,890.00
1,890.00
1,870.00
1,873.00
1,873.00
-0.43%
8,400
0.81
Mar 10, 2026
1,879.00
1,895.00
1,859.00
1,881.00
1,881.00
+0.11%
20,200
1.99
Mar 09, 2026
1,870.00
1,879.00
1,848.00
1,879.00
1,879.00
-1.00%
17,800
1.79
Mar 06, 2026
1,888.00
1,900.00
1,880.00
1,898.00
1,898.00
+0.53%
5,000
0.50
Mar 05, 2026
1,886.00
1,895.00
1,872.00
1,888.00
1,888.00
+1.34%
16,100
1.66
Mar 04, 2026
1,867.00
1,870.00
1,849.00
1,863.00
1,863.00
-1.32%
22,100
2.36
Mar 03, 2026
1,903.00
1,903.00
1,870.00
1,888.00
1,888.00
-1.15%
22,200
2.45
Mar 02, 2026
1,921.00
1,925.00
1,890.00
1,910.00
1,910.00
-0.98%
12,400
1.39
Feb 27, 2026
1,890.00
1,929.00
1,890.00
1,929.00
1,929.00
+2.12%
16,900
1.93
Feb 26, 2026
1,881.00
1,900.00
1,872.00
1,889.00
1,889.00
+0.37%
14,800
1.73
Feb 25, 2026
1,882.00
1,896.00
1,870.00
1,882.00
1,882.00
+0.16%
10,100
1.20
Feb 24, 2026
1,870.00
1,892.00
1,860.00
1,879.00
1,879.00
+0.32%
13,700
1.66
Feb 23, 2026
1,873.00
1,883.00
1,873.00
1,873.00
1,873.00
0.00%
0
0.00
Feb 20, 2026
1,880.00
1,883.00
1,873.00
1,873.00
1,873.00
-0.37%
5,200
0.62
Feb 19, 2026
1,890.00
1,890.00
1,873.00
1,880.00
1,880.00
-0.53%
14,500
1.77
Feb 18, 2026
1,898.00
1,898.00
1,880.00
1,890.00
1,890.00
+0.05%
8,700
1.08
Feb 17, 2026
1,901.00
1,906.00
1,880.00
1,889.00
1,889.00
-0.53%
13,600
1.72
Feb 16, 2026
1,900.00
1,909.00
1,875.00
1,899.00
1,899.00
-0.84%
33,500
4.45
Feb 13, 2026
1,951.00
1,951.00
1,872.00
1,915.00
1,915.00
-1.85%
45,200
6.34
Feb 12, 2026
1,950.00
1,969.00
1,950.00
1,951.00
1,951.00
+0.10%
3,900
0.53
Feb 11, 2026
1,949.00
1,963.00
1,924.00
1,949.00
1,949.00
0.00%
0
0.00
Feb 10, 2026
1,929.00
1,963.00
1,924.00
1,949.00
1,949.00
+0.93%
9,600
1.31
Feb 09, 2026
1,950.00
1,950.00
1,930.00
1,931.00
1,931.00
-0.82%
9,900
1.38
Feb 06, 2026
1,954.00
1,960.00
1,946.00
1,947.00
1,947.00
-0.56%
4,500
0.63
Feb 05, 2026
1,958.00
1,964.00
1,950.00
1,958.00
1,958.00
-0.10%
7,500
1.06
Feb 04, 2026
1,967.00
1,967.00
1,959.00
1,960.00
1,960.00
-0.41%
4,100
0.58
Feb 03, 2026
1,970.00
1,972.00
1,966.00
1,968.00
1,968.00
0.00%
3,900
0.55
Feb 02, 2026
1,981.00
1,981.00
1,968.00
1,968.00
1,968.00
+0.15%
2,300
0.32
Jan 30, 2026
1,966.00
1,971.00
1,965.00
1,965.00
1,965.00
-0.20%
2,300
0.32
Jan 29, 2026
1,973.00
1,973.00
1,967.00
1,969.00
1,969.00
-0.20%
5,200
0.73
Rows: