Want to see JP:7039 full AI Analyst Report?
BRIDGE International Corp. (7039) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,370.00 | 1,374.00 | 1,331.00 | 1,359.00 | 1,359.00 | -0.88% | 17,800 | 0.85 |
| Oct 30, 2026 | 1,379.00 | 1,379.00 | 1,356.00 | 1,371.00 | 1,371.00 | -0.22% | 6,200 | 0.30 |
| Oct 29, 2026 | 1,369.00 | 1,374.00 | 1,360.00 | 1,374.00 | 1,374.00 | -0.15% | 2,100 | 0.10 |
| Oct 28, 2026 | 1,380.00 | 1,380.00 | 1,361.00 | 1,376.00 | 1,376.00 | +0.00% | 9,600 | 0.46 |
| Oct 27, 2026 | 1,379.00 | 1,379.00 | 1,361.00 | 1,376.00 | 1,376.00 | -0.22% | 4,000 | 0.19 |
| Oct 26, 2026 | 1,351.00 | 1,379.00 | 1,351.00 | 1,379.00 | 1,379.00 | +1.03% | 12,000 | 0.57 |
| Oct 23, 2026 | 1,365.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,365.00 | +0.15% | 5,000 | 0.24 |
| Oct 22, 2026 | 1,360.00 | 1,370.00 | 1,356.00 | 1,363.00 | 1,363.00 | +0.22% | 5,000 | 0.24 |
| Oct 21, 2026 | 1,364.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,360.00 | +0.15% | 4,800 | 0.23 |
| Oct 20, 2026 | 1,361.00 | 1,367.00 | 1,356.00 | 1,358.00 | 1,358.00 | -0.80% | 4,100 | 0.19 |
| Oct 19, 2026 | 1,356.00 | 1,386.00 | 1,356.00 | 1,369.00 | 1,369.00 | -0.80% | 10,900 | 0.52 |
| Oct 16, 2026 | 1,350.00 | 1,397.00 | 1,350.00 | 1,380.00 | 1,380.00 | +2.22% | 19,600 | 0.94 |
| Oct 15, 2026 | 1,357.00 | 1,357.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.81% | 12,000 | 0.58 |
| Oct 14, 2026 | 1,354.00 | 1,361.00 | 1,353.00 | 1,361.00 | 1,361.00 | +0.29% | 4,500 | 0.22 |
| Oct 13, 2026 | 1,353.00 | 1,370.00 | 1,352.00 | 1,357.00 | 1,357.00 | +0.30% | 20,400 | 0.99 |
| Oct 12, 2026 | 1,353.00 | 1,365.00 | 1,353.00 | 1,353.00 | 1,353.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,356.00 | 1,365.00 | 1,353.00 | 1,353.00 | 1,353.00 | +0.15% | 7,000 | 0.34 |
| Oct 08, 2026 | 1,358.00 | 1,358.00 | 1,342.00 | 1,351.00 | 1,351.00 | -0.66% | 12,100 | 0.59 |
| Oct 07, 2026 | 1,367.00 | 1,371.00 | 1,357.00 | 1,360.00 | 1,360.00 | -0.51% | 11,400 | 0.56 |
| Oct 06, 2026 | 1,367.00 | 1,391.00 | 1,361.00 | 1,367.00 | 1,367.00 | +0.66% | 32,400 | 1.60 |
| Oct 05, 2026 | 1,330.00 | 1,372.00 | 1,307.00 | 1,358.00 | 1,358.00 | +1.49% | 52,400 | 2.69 |
| Oct 02, 2026 | 1,343.00 | 1,348.00 | 1,327.00 | 1,338.00 | 1,338.00 | -0.52% | 15,800 | 0.82 |
| Oct 01, 2026 | 1,345.00 | 1,345.00 | 1,332.00 | 1,345.00 | 1,345.00 | +0.00% | 4,100 | 0.21 |
| Sep 30, 2026 | 1,338.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,345.00 | +1.13% | 8,800 | 0.44 |
| Sep 29, 2026 | 1,336.00 | 1,339.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 14,800 | 0.74 |
| Sep 28, 2026 | 1,346.00 | 1,346.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.45% | 17,300 | 0.87 |
| Sep 25, 2026 | 1,341.00 | 1,349.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.22% | 6,500 | 0.32 |
| Sep 24, 2026 | 1,356.00 | 1,358.00 | 1,340.00 | 1,349.00 | 1,349.00 | -0.66% | 34,600 | 1.76 |
| Sep 23, 2026 | 1,370.00 | 1,370.00 | 1,356.00 | 1,358.00 | 1,358.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,370.00 | 1,370.00 | 1,356.00 | 1,358.00 | 1,358.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,370.00 | 1,370.00 | 1,356.00 | 1,358.00 | 1,358.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,370.00 | 1,370.00 | 1,356.00 | 1,358.00 | 1,358.00 | -0.88% | 7,600 | 0.36 |
| Sep 17, 2026 | 1,361.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,370.00 | +0.44% | 6,300 | 0.30 |
| Sep 16, 2026 | 1,373.00 | 1,375.00 | 1,361.00 | 1,364.00 | 1,364.00 | -0.66% | 8,800 | 0.41 |
| Sep 15, 2026 | 1,368.00 | 1,381.00 | 1,365.00 | 1,373.00 | 1,373.00 | +0.15% | 8,900 | 0.41 |
| Sep 14, 2026 | 1,356.00 | 1,377.00 | 1,354.00 | 1,371.00 | 1,371.00 | +1.11% | 6,400 | 0.29 |
| Sep 11, 2026 | 1,360.00 | 1,363.00 | 1,351.00 | 1,356.00 | 1,356.00 | -0.59% | 10,300 | 0.47 |
| Sep 10, 2026 | 1,368.00 | 1,368.00 | 1,363.00 | 1,364.00 | 1,364.00 | -0.29% | 2,900 | 0.13 |
| Sep 09, 2026 | 1,370.00 | 1,370.00 | 1,362.00 | 1,368.00 | 1,368.00 | -0.22% | 4,600 | 0.21 |
| Sep 08, 2026 | 1,364.00 | 1,371.00 | 1,355.00 | 1,371.00 | 1,371.00 | +0.88% | 11,700 | 0.53 |
| Sep 07, 2026 | 1,365.00 | 1,367.00 | 1,358.00 | 1,359.00 | 1,359.00 | -0.22% | 15,900 | 0.72 |
| Sep 04, 2026 | 1,380.00 | 1,380.00 | 1,362.00 | 1,362.00 | 1,362.00 | -0.22% | 6,800 | 0.31 |
| Sep 03, 2026 | 1,384.00 | 1,384.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.58% | 7,200 | 0.31 |
| Sep 02, 2026 | 1,395.00 | 1,397.00 | 1,373.00 | 1,373.00 | 1,373.00 | -1.58% | 15,100 | 0.64 |
| Sep 01, 2026 | 1,380.00 | 1,405.00 | 1,376.00 | 1,395.00 | 1,395.00 | +1.09% | 32,600 | 1.40 |
| Aug 31, 2026 | 1,373.00 | 1,384.00 | 1,373.00 | 1,380.00 | 1,380.00 | +0.51% | 24,800 | 1.08 |
| Aug 28, 2026 | 1,361.00 | 1,373.00 | 1,361.00 | 1,373.00 | 1,373.00 | +0.44% | 18,900 | 0.83 |
| Aug 27, 2026 | 1,367.00 | 1,372.00 | 1,361.00 | 1,367.00 | 1,367.00 | +0.00% | 10,400 | 0.46 |
| Aug 26, 2026 | 1,371.00 | 1,374.00 | 1,364.00 | 1,367.00 | 1,367.00 | -0.29% | 14,300 | 0.63 |
| Aug 25, 2026 | 1,365.00 | 1,371.00 | 1,360.00 | 1,371.00 | 1,371.00 | +0.59% | 11,800 | 0.52 |
