Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,313.85 +6.84 (+0.13%) Dow
39,425.34 -245.70 (-0.62%) Nasdaq
16,907.35 +105.80 (+0.63%) Bitcoin USD
67,776.45 -2,038.72 (-2.92%) CMC Crypto 200
1,471.50 -31.16 (-2.07%)
BRIDGE International Corp. (7039.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1,546.00 | 1,550.00 | 1,531.00 | 1,547.00 | 1,547.00 | 5,100 |
| 22 May 2024 | 1,540.00 | 1,550.00 | 1,532.00 | 1,550.00 | 1,550.00 | 2,300 |
| 21 May 2024 | 1,535.00 | 1,560.00 | 1,533.00 | 1,539.00 | 1,539.00 | 4,300 |
| 20 May 2024 | 1,539.00 | 1,549.00 | 1,524.00 | 1,524.00 | 1,524.00 | 6,800 |
| 17 May 2024 | 1,550.00 | 1,570.00 | 1,520.00 | 1,543.00 | 1,543.00 | 11,200 |
| 16 May 2024 | 1,528.00 | 1,577.00 | 1,527.00 | 1,550.00 | 1,550.00 | 23,100 |
| 15 May 2024 | 1,661.00 | 1,661.00 | 1,481.00 | 1,509.00 | 1,509.00 | 61,800 |
| 14 May 2024 | 1,655.00 | 1,679.00 | 1,650.00 | 1,661.00 | 1,661.00 | 14,700 |
| 13 May 2024 | 1,667.00 | 1,671.00 | 1,644.00 | 1,653.00 | 1,653.00 | 13,300 |
| 10 May 2024 | 1,707.00 | 1,710.00 | 1,671.00 | 1,674.00 | 1,674.00 | 5,000 |
| 09 May 2024 | 1,692.00 | 1,719.00 | 1,692.00 | 1,719.00 | 1,719.00 | 1,700 |
| 08 May 2024 | 1,675.00 | 1,719.00 | 1,673.00 | 1,692.00 | 1,692.00 | 14,100 |
| 07 May 2024 | 1,655.00 | 1,686.00 | 1,655.00 | 1,671.00 | 1,671.00 | 12,600 |
| 02 May 2024 | 1,646.00 | 1,677.00 | 1,646.00 | 1,655.00 | 1,655.00 | 9,700 |
| 01 May 2024 | 1,694.00 | 1,694.00 | 1,645.00 | 1,671.00 | 1,671.00 | 14,700 |
| 30 Apr 2024 | 1,677.00 | 1,708.00 | 1,677.00 | 1,708.00 | 1,708.00 | 5,800 |
| 26 Apr 2024 | 1,665.00 | 1,685.00 | 1,655.00 | 1,676.00 | 1,676.00 | 6,800 |
| 25 Apr 2024 | 1,724.00 | 1,724.00 | 1,673.00 | 1,674.00 | 1,674.00 | 5,600 |
| 24 Apr 2024 | 1,712.00 | 1,740.00 | 1,700.00 | 1,724.00 | 1,724.00 | 13,800 |
| 23 Apr 2024 | 1,687.00 | 1,705.00 | 1,670.00 | 1,705.00 | 1,705.00 | 9,300 |
| 22 Apr 2024 | 1,685.00 | 1,690.00 | 1,652.00 | 1,685.00 | 1,685.00 | 3,800 |
| 19 Apr 2024 | 1,693.00 | 1,696.00 | 1,643.00 | 1,671.00 | 1,671.00 | 18,700 |
| 18 Apr 2024 | 1,654.00 | 1,692.00 | 1,654.00 | 1,685.00 | 1,685.00 | 9,200 |
| 17 Apr 2024 | 1,656.00 | 1,679.00 | 1,643.00 | 1,654.00 | 1,654.00 | 11,900 |
| 16 Apr 2024 | 1,646.00 | 1,693.00 | 1,642.00 | 1,662.00 | 1,662.00 | 9,400 |
| 15 Apr 2024 | 1,653.00 | 1,694.00 | 1,653.00 | 1,656.00 | 1,656.00 | 7,300 |
| 12 Apr 2024 | 1,701.00 | 1,705.00 | 1,681.00 | 1,685.00 | 1,685.00 | 3,800 |
| 11 Apr 2024 | 1,738.00 | 1,738.00 | 1,675.00 | 1,701.00 | 1,701.00 | 8,000 |
| 10 Apr 2024 | 1,697.00 | 1,736.00 | 1,697.00 | 1,723.00 | 1,723.00 | 7,900 |
| 09 Apr 2024 | 1,676.00 | 1,698.00 | 1,673.00 | 1,685.00 | 1,685.00 | 4,600 |
| 08 Apr 2024 | 1,688.00 | 1,701.00 | 1,652.00 | 1,673.00 | 1,673.00 | 16,500 |
| 05 Apr 2024 | 1,677.00 | 1,730.00 | 1,677.00 | 1,688.00 | 1,688.00 | 19,000 |
| 04 Apr 2024 | 1,750.00 | 1,758.00 | 1,689.00 | 1,701.00 | 1,701.00 | 12,100 |
| 03 Apr 2024 | 1,709.00 | 1,760.00 | 1,692.00 | 1,733.00 | 1,733.00 | 32,300 |
| 02 Apr 2024 | 1,748.00 | 1,750.00 | 1,708.00 | 1,709.00 | 1,709.00 | 22,700 |
| 01 Apr 2024 | 1,712.00 | 1,743.00 | 1,675.00 | 1,738.00 | 1,738.00 | 36,200 |
| 29 Mar 2024 | 1,655.00 | 1,712.00 | 1,645.00 | 1,697.00 | 1,697.00 | 29,100 |
| 28 Mar 2024 | 1,606.00 | 1,678.00 | 1,606.00 | 1,643.00 | 1,643.00 | 29,500 |
| 27 Mar 2024 | 1,603.00 | 1,645.00 | 1,587.00 | 1,615.00 | 1,615.00 | 25,400 |
| 26 Mar 2024 | 1,570.00 | 1,630.00 | 1,569.00 | 1,603.00 | 1,603.00 | 30,000 |
| 25 Mar 2024 | 1,604.00 | 1,608.00 | 1,560.00 | 1,570.00 | 1,570.00 | 17,500 |
| 22 Mar 2024 | 1,591.00 | 1,636.00 | 1,583.00 | 1,620.00 | 1,620.00 | 22,500 |
| 21 Mar 2024 | 1,600.00 | 1,601.00 | 1,580.00 | 1,584.00 | 1,584.00 | 19,200 |
| 19 Mar 2024 | 1,565.00 | 1,600.00 | 1,564.00 | 1,594.00 | 1,594.00 | 13,400 |
| 18 Mar 2024 | 1,559.00 | 1,591.00 | 1,559.00 | 1,565.00 | 1,565.00 | 16,300 |
| 15 Mar 2024 | 1,565.00 | 1,576.00 | 1,539.00 | 1,559.00 | 1,559.00 | 16,400 |
| 14 Mar 2024 | 1,520.00 | 1,623.00 | 1,520.00 | 1,570.00 | 1,570.00 | 51,900 |
| 13 Mar 2024 | 1,566.00 | 1,570.00 | 1,516.00 | 1,516.00 | 1,516.00 | 15,700 |
| 12 Mar 2024 | 1,507.00 | 1,559.00 | 1,492.00 | 1,550.00 | 1,550.00 | 19,200 |
| 11 Mar 2024 | 1,520.00 | 1,543.00 | 1,492.00 | 1,507.00 | 1,507.00 | 41,900 |
| 08 Mar 2024 | 1,546.00 | 1,553.00 | 1,532.00 | 1,541.00 | 1,541.00 | 11,500 |
| 07 Mar 2024 | 1,570.00 | 1,574.00 | 1,542.00 | 1,546.00 | 1,546.00 | 30,300 |
| 06 Mar 2024 | 1,601.00 | 1,615.00 | 1,566.00 | 1,570.00 | 1,570.00 | 31,000 |
| 05 Mar 2024 | 1,604.00 | 1,637.00 | 1,585.00 | 1,610.00 | 1,610.00 | 46,600 |
| 04 Mar 2024 | 1,620.00 | 1,653.00 | 1,604.00 | 1,604.00 | 1,604.00 | 65,300 |
| 01 Mar 2024 | 1,646.00 | 1,652.00 | 1,605.00 | 1,608.00 | 1,608.00 | 44,800 |
| 29 Feb 2024 | 1,708.00 | 1,710.00 | 1,664.00 | 1,670.00 | 1,670.00 | 25,800 |
| 28 Feb 2024 | 1,695.00 | 1,725.00 | 1,643.00 | 1,709.00 | 1,709.00 | 75,700 |
| 27 Feb 2024 | 1,643.00 | 1,692.00 | 1,602.00 | 1,678.00 | 1,678.00 | 143,200 |
| 26 Feb 2024 | 1,482.00 | 1,530.00 | 1,482.00 | 1,523.00 | 1,523.00 | 7,200 |
| 22 Feb 2024 | 1,531.00 | 1,531.00 | 1,482.00 | 1,482.00 | 1,482.00 | 10,100 |
| 21 Feb 2024 | 1,566.00 | 1,566.00 | 1,508.00 | 1,510.00 | 1,510.00 | 3,400 |
| 20 Feb 2024 | 1,576.00 | 1,585.00 | 1,555.00 | 1,556.00 | 1,556.00 | 6,200 |
| 19 Feb 2024 | 1,569.00 | 1,602.00 | 1,528.00 | 1,571.00 | 1,571.00 | 27,700 |
| 16 Feb 2024 | 1,529.00 | 1,569.00 | 1,506.00 | 1,569.00 | 1,569.00 | 23,800 |
| 15 Feb 2024 | 1,476.00 | 1,532.00 | 1,475.00 | 1,517.00 | 1,517.00 | 21,600 |
| 14 Feb 2024 | 1,465.00 | 1,500.00 | 1,436.00 | 1,470.00 | 1,470.00 | 34,600 |
| 13 Feb 2024 | 1,500.00 | 1,556.00 | 1,488.00 | 1,495.00 | 1,495.00 | 32,100 |
| 09 Feb 2024 | 1,636.00 | 1,644.00 | 1,450.00 | 1,519.00 | 1,519.00 | 101,300 |
| 08 Feb 2024 | 1,652.00 | 1,653.00 | 1,603.00 | 1,620.00 | 1,620.00 | 19,600 |
| 07 Feb 2024 | 1,675.00 | 1,675.00 | 1,635.00 | 1,651.00 | 1,651.00 | 12,200 |
| 06 Feb 2024 | 1,700.00 | 1,700.00 | 1,674.00 | 1,674.00 | 1,674.00 | 10,300 |
| 05 Feb 2024 | 1,708.00 | 1,716.00 | 1,690.00 | 1,699.00 | 1,699.00 | 7,500 |
| 02 Feb 2024 | 1,664.00 | 1,708.00 | 1,663.00 | 1,699.00 | 1,699.00 | 8,000 |
| 01 Feb 2024 | 1,710.00 | 1,731.00 | 1,670.00 | 1,672.00 | 1,672.00 | 12,700 |
| 31 Jan 2024 | 1,723.00 | 1,746.00 | 1,716.00 | 1,731.00 | 1,731.00 | 9,200 |
| 30 Jan 2024 | 1,742.00 | 1,742.00 | 1,707.00 | 1,716.00 | 1,716.00 | 5,700 |
| 29 Jan 2024 | 1,728.00 | 1,741.00 | 1,716.00 | 1,741.00 | 1,741.00 | 8,700 |
| 26 Jan 2024 | 1,725.00 | 1,772.00 | 1,709.00 | 1,728.00 | 1,728.00 | 23,700 |
| 25 Jan 2024 | 1,733.00 | 1,733.00 | 1,690.00 | 1,719.00 | 1,719.00 | 12,400 |
| 24 Jan 2024 | 1,670.00 | 1,747.00 | 1,670.00 | 1,719.00 | 1,719.00 | 15,200 |
| 23 Jan 2024 | 1,729.00 | 1,747.00 | 1,670.00 | 1,670.00 | 1,670.00 | 20,700 |
| 22 Jan 2024 | 1,616.00 | 1,735.00 | 1,616.00 | 1,729.00 | 1,729.00 | 37,400 |
| 19 Jan 2024 | 1,571.00 | 1,606.00 | 1,562.00 | 1,606.00 | 1,606.00 | 6,100 |
| 18 Jan 2024 | 1,561.00 | 1,580.00 | 1,553.00 | 1,571.00 | 1,571.00 | 8,900 |
| 17 Jan 2024 | 1,600.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,585.00 | 7,300 |
| 16 Jan 2024 | 1,584.00 | 1,620.00 | 1,573.00 | 1,593.00 | 1,593.00 | 5,900 |
| 15 Jan 2024 | 1,584.00 | 1,594.00 | 1,573.00 | 1,594.00 | 1,594.00 | 5,200 |
| 12 Jan 2024 | 1,622.00 | 1,622.00 | 1,578.00 | 1,597.00 | 1,597.00 | 13,500 |
| 11 Jan 2024 | 1,657.00 | 1,657.00 | 1,605.00 | 1,627.00 | 1,627.00 | 17,100 |
| 10 Jan 2024 | 1,658.00 | 1,658.00 | 1,638.00 | 1,643.00 | 1,643.00 | 10,900 |
| 09 Jan 2024 | 1,637.00 | 1,658.00 | 1,621.00 | 1,650.00 | 1,650.00 | 12,700 |
| 05 Jan 2024 | 1,652.00 | 1,657.00 | 1,622.00 | 1,630.00 | 1,630.00 | 11,500 |
| 04 Jan 2024 | 1,599.00 | 1,649.00 | 1,599.00 | 1,646.00 | 1,646.00 | 10,800 |
| 29 Dec 2023 | 1,619.00 | 1,626.00 | 1,587.00 | 1,612.00 | 1,612.00 | 32,200 |
| 28 Dec 2023 | 1,510.00 | 1,595.00 | 1,504.00 | 1,595.00 | 1,595.00 | 22,800 |
| 28 Dec 2023 | 35 Dividend | |||||
| 27 Dec 2023 | 1,510.00 | 1,558.00 | 1,510.00 | 1,557.00 | 1,522.00 | 46,900 |
| 26 Dec 2023 | 1,480.00 | 1,527.00 | 1,480.00 | 1,507.00 | 1,473.12 | 29,500 |
| 25 Dec 2023 | 1,534.00 | 1,534.00 | 1,481.00 | 1,486.00 | 1,452.60 | 21,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.