Want to see JP:9225 full AI Analyst Report?
Bridge Consulting Group, Inc. (9225) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 913.00 | 913.00 | 906.00 | 906.00 | 906.00 | -0.98% | 300 | 0.31 |
| Nov 05, 2026 | 922.00 | 934.00 | 915.00 | 915.00 | 915.00 | -0.76% | 1,600 | 1.68 |
| Nov 04, 2026 | 922.00 | 931.00 | 916.00 | 922.00 | 922.00 | +0.00% | 1,500 | 1.61 |
| Nov 03, 2026 | 922.00 | 955.00 | 922.00 | 922.00 | 922.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 955.00 | 955.00 | 922.00 | 922.00 | 922.00 | -3.46% | 1,400 | 1.42 |
| Oct 30, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | +0.00% | 200 | 0.20 |
| Oct 29, 2026 | 962.00 | 962.00 | 955.00 | 955.00 | 955.00 | -0.31% | 900 | 0.93 |
| Oct 28, 2026 | 959.00 | 959.00 | 958.00 | 958.00 | 958.00 | +0.00% | 700 | 0.73 |
| Oct 27, 2026 | 957.00 | 958.00 | 957.00 | 958.00 | 958.00 | +0.10% | 1,800 | 1.93 |
| Oct 26, 2026 | 958.00 | 958.00 | 957.00 | 957.00 | 957.00 | -0.10% | 900 | 0.98 |
| Oct 23, 2026 | 957.00 | 958.00 | 957.00 | 958.00 | 958.00 | +0.10% | 700 | 0.75 |
| Oct 22, 2026 | 960.00 | 960.00 | 957.00 | 957.00 | 957.00 | +0.31% | 400 | 0.43 |
| Oct 21, 2026 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | +0.00% | 100 | 0.11 |
| Oct 20, 2026 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | +0.00% | 200 | 0.22 |
| Oct 19, 2026 | 954.00 | 959.00 | 954.00 | 954.00 | 954.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 959.00 | 959.00 | 954.00 | 954.00 | 954.00 | -0.63% | 500 | 0.53 |
| Oct 15, 2026 | 961.00 | 961.00 | 960.00 | 960.00 | 960.00 | +0.00% | 200 | 0.21 |
| Oct 14, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | +0.00% | 200 | 0.21 |
| Oct 13, 2026 | 961.00 | 961.00 | 960.00 | 960.00 | 960.00 | -0.10% | 1,100 | 1.18 |
| Oct 12, 2026 | 961.00 | 964.00 | 961.00 | 961.00 | 961.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 964.00 | 964.00 | 961.00 | 961.00 | 961.00 | -0.31% | 900 | 0.96 |
| Oct 08, 2026 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | -0.31% | 100 | 0.11 |
| Oct 07, 2026 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | -0.21% | 100 | 0.11 |
| Oct 06, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | -0.10% | 100 | 0.11 |
| Oct 05, 2026 | 971.00 | 971.00 | 970.00 | 970.00 | 970.00 | +0.10% | 300 | 0.32 |
| Oct 02, 2026 | 967.00 | 969.00 | 960.00 | 969.00 | 969.00 | +0.21% | 2,300 | 2.54 |
| Oct 01, 2026 | 964.00 | 967.00 | 963.00 | 967.00 | 967.00 | +0.31% | 3,100 | 3.60 |
| Sep 30, 2026 | 964.00 | 969.00 | 964.00 | 964.00 | 964.00 | -0.62% | 600 | 0.68 |
| Sep 29, 2026 | 974.00 | 974.00 | 970.00 | 970.00 | 970.00 | -0.31% | 800 | 0.90 |
| Sep 28, 2026 | 966.00 | 973.00 | 965.00 | 973.00 | 973.00 | +0.31% | 2,400 | 2.81 |
| Sep 25, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | +0.00% | 100 | 0.12 |
| Sep 24, 2026 | 974.00 | 974.00 | 970.00 | 970.00 | 970.00 | -0.41% | 300 | 0.35 |
| Sep 23, 2026 | 960.00 | 974.00 | 960.00 | 974.00 | 974.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 960.00 | 974.00 | 960.00 | 974.00 | 974.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 960.00 | 974.00 | 960.00 | 974.00 | 974.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 960.00 | 974.00 | 960.00 | 974.00 | 974.00 | +1.56% | 800 | 0.93 |
| Sep 17, 2026 | 959.00 | 974.00 | 959.00 | 959.00 | 959.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 972.00 | 974.00 | 959.00 | 959.00 | 959.00 | +0.21% | 3,700 | 4.45 |
| Sep 15, 2026 | 974.00 | 974.00 | 957.00 | 957.00 | 957.00 | -1.75% | 2,000 | 2.50 |
| Sep 14, 2026 | 963.00 | 987.00 | 963.00 | 974.00 | 974.00 | +0.00% | 3,000 | 3.84 |
| Sep 11, 2026 | 974.00 | 974.00 | 973.00 | 974.00 | 974.00 | +0.00% | 1,700 | 2.25 |
| Sep 10, 2026 | 973.00 | 974.00 | 969.00 | 974.00 | 974.00 | +0.00% | 500 | 0.65 |
| Sep 09, 2026 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | +0.00% | 300 | 0.36 |
| Sep 08, 2026 | 970.00 | 974.00 | 970.00 | 974.00 | 974.00 | +0.41% | 700 | 0.79 |
| Sep 07, 2026 | 974.00 | 974.00 | 970.00 | 970.00 | 970.00 | -0.41% | 1,400 | 1.62 |
| Sep 04, 2026 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | +0.00% | 1,100 | 1.27 |
| Sep 03, 2026 | 973.00 | 974.00 | 973.00 | 974.00 | 974.00 | +0.10% | 700 | 0.81 |
| Sep 02, 2026 | 974.00 | 974.00 | 971.00 | 973.00 | 973.00 | -0.10% | 700 | 0.82 |
| Sep 01, 2026 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | +0.00% | 100 | 0.12 |
| Aug 31, 2026 | 974.00 | 983.00 | 974.00 | 974.00 | 974.00 | +0.00% | 0 | 0.00 |
