Broad-minded Co., Ltd.(JP:7343)
Â¥1,310.00+18.00 (+1.39%)
JP:7343
Broad-minded Co., Ltd. historical prices
Â¥1,310.00
At close:+18.00 (+1.39%)
Want to see JP:7343 full AI Analyst Report?
Broad-minded Co., Ltd. (7343) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,292.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | +1.39% | 3,800 | 1.02 |
| Nov 10, 2026 | 1,295.00 | 1,309.00 | 1,279.00 | 1,292.00 | 1,292.00 | +2.05% | 1,400 | 0.36 |
| Nov 09, 2026 | 1,266.00 | 1,293.00 | 1,210.00 | 1,268.00 | 1,268.00 | +0.16% | 10,000 | 2.68 |
| Nov 06, 2026 | 1,291.00 | 1,293.00 | 1,260.00 | 1,266.00 | 1,266.00 | -1.94% | 6,400 | 1.76 |
| Nov 05, 2026 | 1,310.00 | 1,310.00 | 1,290.00 | 1,291.00 | 1,291.00 | +0.55% | 500 | 0.14 |
| Nov 04, 2026 | 1,313.00 | 1,313.00 | 1,284.00 | 1,284.00 | 1,284.00 | -0.62% | 900 | 0.24 |
| Nov 03, 2026 | 1,292.00 | 1,297.00 | 1,272.00 | 1,292.00 | 1,292.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,297.00 | 1,297.00 | 1,272.00 | 1,292.00 | 1,292.00 | -0.39% | 3,700 | 1.01 |
| Oct 30, 2026 | 1,299.00 | 1,299.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.23% | 2,500 | 0.69 |
| Oct 29, 2026 | 1,309.00 | 1,318.00 | 1,299.00 | 1,300.00 | 1,300.00 | -1.52% | 4,000 | 1.12 |
| Oct 28, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | +0.23% | 4,800 | 1.36 |
| Oct 27, 2026 | 1,311.00 | 1,318.00 | 1,300.00 | 1,317.00 | 1,317.00 | -0.08% | 6,700 | 1.94 |
| Oct 26, 2026 | 1,316.00 | 1,318.00 | 1,301.00 | 1,318.00 | 1,318.00 | +0.38% | 5,100 | 1.51 |
| Oct 23, 2026 | 1,315.00 | 1,315.00 | 1,302.00 | 1,313.00 | 1,313.00 | 0.00% | 900 | 0.27 |
| Oct 22, 2026 | 1,315.00 | 1,315.00 | 1,303.00 | 1,313.00 | 1,313.00 | +0.69% | 1,600 | 0.46 |
| Oct 21, 2026 | 1,305.00 | 1,306.00 | 1,295.00 | 1,304.00 | 1,304.00 | +0.46% | 5,400 | 1.58 |
| Oct 20, 2026 | 1,313.00 | 1,313.00 | 1,291.00 | 1,298.00 | 1,298.00 | -0.54% | 6,200 | 1.85 |
| Oct 19, 2026 | 1,314.00 | 1,314.00 | 1,303.00 | 1,305.00 | 1,305.00 | -0.38% | 2,700 | 0.81 |
| Oct 16, 2026 | 1,303.00 | 1,314.00 | 1,303.00 | 1,310.00 | 1,310.00 | +0.54% | 2,300 | 0.69 |
| Oct 15, 2026 | 1,315.00 | 1,315.00 | 1,302.00 | 1,303.00 | 1,303.00 | -1.21% | 5,700 | 1.76 |
| Oct 14, 2026 | 1,324.00 | 1,324.00 | 1,315.00 | 1,319.00 | 1,319.00 | +0.08% | 3,200 | 0.99 |
| Oct 13, 2026 | 1,312.00 | 1,318.00 | 1,312.00 | 1,318.00 | 1,318.00 | +0.46% | 3,600 | 1.14 |
| Oct 12, 2026 | 1,312.00 | 1,313.00 | 1,306.00 | 1,312.00 | 1,312.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,310.00 | 1,313.00 | 1,306.00 | 1,312.00 | 1,312.00 | -0.08% | 3,500 | 1.07 |
| Oct 08, 2026 | 1,313.00 | 1,313.00 | 1,310.00 | 1,313.00 | 1,313.00 | +0.46% | 1,800 | 0.54 |
| Oct 07, 2026 | 1,303.00 | 1,312.00 | 1,303.00 | 1,307.00 | 1,307.00 | +0.46% | 2,000 | 0.60 |
| Oct 06, 2026 | 1,306.00 | 1,306.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.38% | 1,500 | 0.45 |
| Oct 05, 2026 | 1,301.00 | 1,313.00 | 1,301.00 | 1,306.00 | 1,306.00 | +0.38% | 4,700 | 1.42 |
| Oct 02, 2026 | 1,301.00 | 1,313.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.91% | 5,100 | 1.54 |
| Oct 01, 2026 | 1,306.00 | 1,314.00 | 1,300.00 | 1,313.00 | 1,313.00 | +0.54% | 1,700 | 0.51 |
| Sep 30, 2026 | 1,325.00 | 1,325.00 | 1,300.00 | 1,306.00 | 1,306.00 | -1.51% | 1,700 | 0.51 |
| Sep 29, 2026 | 1,287.00 | 1,326.00 | 1,286.00 | 1,326.00 | 1,326.00 | +2.71% | 6,800 | 2.07 |
| Sep 28, 2026 | 1,323.00 | 1,326.00 | 1,316.00 | 1,326.00 | 1,291.00 | +0.30% | 7,500 | 2.35 |
| Sep 25, 2026 | 1,317.00 | 1,326.00 | 1,317.00 | 1,322.00 | 1,287.11 | -0.30% | 2,700 | 0.85 |
| Sep 24, 2026 | 1,331.00 | 1,333.00 | 1,301.00 | 1,326.00 | 1,291.00 | -0.30% | 8,800 | 2.85 |
| Sep 23, 2026 | 1,330.00 | 1,330.00 | 1,301.00 | 1,330.00 | 1,294.89 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,330.00 | 1,330.00 | 1,301.00 | 1,330.00 | 1,294.89 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,330.00 | 1,330.00 | 1,301.00 | 1,330.00 | 1,294.89 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,310.00 | 1,330.00 | 1,301.00 | 1,330.00 | 1,294.89 | +1.60% | 3,500 | 1.03 |
| Sep 17, 2026 | 1,296.00 | 1,309.00 | 1,287.00 | 1,309.00 | 1,274.45 | +0.23% | 8,000 | 2.37 |
| Sep 16, 2026 | 1,264.00 | 1,306.00 | 1,264.00 | 1,306.00 | 1,271.53 | +4.31% | 16,100 | 5.11 |
| Sep 15, 2026 | 1,262.00 | 1,262.00 | 1,250.00 | 1,252.00 | 1,218.95 | -0.79% | 4,000 | 1.29 |
| Sep 14, 2026 | 1,263.00 | 1,266.00 | 1,262.00 | 1,262.00 | 1,228.69 | -0.08% | 900 | 0.29 |
| Sep 11, 2026 | 1,262.00 | 1,263.00 | 1,261.00 | 1,263.00 | 1,229.66 | -0.55% | 600 | 0.19 |
| Sep 10, 2026 | 1,273.00 | 1,289.00 | 1,270.00 | 1,270.00 | 1,236.48 | -0.16% | 2,400 | 0.75 |
| Sep 09, 2026 | 1,285.00 | 1,287.00 | 1,272.00 | 1,272.00 | 1,238.43 | -0.78% | 2,000 | 0.62 |
| Sep 08, 2026 | 1,284.00 | 1,284.00 | 1,282.00 | 1,282.00 | 1,248.16 | -0.93% | 900 | 0.27 |
| Sep 07, 2026 | 1,284.00 | 1,297.00 | 1,284.00 | 1,294.00 | 1,259.84 | +0.23% | 800 | 0.24 |
| Sep 04, 2026 | 1,284.00 | 1,307.00 | 1,284.00 | 1,291.00 | 1,256.92 | +0.39% | 1,900 | 0.56 |
| Sep 03, 2026 | 1,284.00 | 1,300.00 | 1,284.00 | 1,286.00 | 1,252.06 | -1.61% | 1,300 | 0.38 |
