Bunka Shutter Co., Ltd. (TYO:5930)
Japan · Delayed Price · Currency is JPY 1,959.00
-9.00 (-0.46%)
At close: Mar 27, 2026
Bunka Shutter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,956.00 | 1,973.00 | 1,953.00 | 1,959.00 | 1,959.00 | -0.46% | 236,800 |
| Mar 26, 2026 | 1,961.00 | 1,968.00 | 1,945.00 | 1,968.00 | 1,968.00 | 0.56% | 96,000 |
| Mar 25, 2026 | 1,961.00 | 1,969.00 | 1,949.00 | 1,957.00 | 1,957.00 | 1.66% | 96,400 |
| Mar 24, 2026 | 1,925.00 | 1,927.00 | 1,910.00 | 1,925.00 | 1,925.00 | 2.45% | 69,800 |
| Mar 23, 2026 | 1,880.00 | 1,892.00 | 1,867.00 | 1,879.00 | 1,879.00 | -2.24% | 151,600 |
| Mar 19, 2026 | 1,958.00 | 1,965.00 | 1,922.00 | 1,922.00 | 1,922.00 | -3.13% | 119,400 |
| Mar 18, 2026 | 1,959.00 | 1,984.00 | 1,958.00 | 1,984.00 | 1,984.00 | 1.90% | 90,200 |
| Mar 17, 2026 | 1,942.00 | 1,964.00 | 1,942.00 | 1,947.00 | 1,947.00 | 0.78% | 45,400 |
| Mar 16, 2026 | 1,943.00 | 1,963.00 | 1,932.00 | 1,932.00 | 1,932.00 | -1.02% | 72,400 |
| Mar 13, 2026 | 1,937.00 | 1,965.00 | 1,937.00 | 1,952.00 | 1,952.00 | -0.26% | 99,300 |
| Mar 12, 2026 | 1,971.00 | 1,974.00 | 1,946.00 | 1,957.00 | 1,957.00 | -1.56% | 103,400 |
| Mar 11, 2026 | 1,994.00 | 2,010.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.56% | 76,000 |
| Mar 10, 2026 | 1,987.00 | 1,995.00 | 1,962.00 | 1,977.00 | 1,977.00 | 1.33% | 92,900 |
| Mar 9, 2026 | 1,914.00 | 1,959.00 | 1,898.00 | 1,951.00 | 1,951.00 | -2.35% | 144,700 |
| Mar 6, 2026 | 1,990.00 | 2,000.00 | 1,973.00 | 1,998.00 | 1,998.00 | -0.84% | 92,100 |
| Mar 5, 2026 | 2,040.00 | 2,042.00 | 2,005.00 | 2,015.00 | 2,015.00 | 1.66% | 119,500 |
| Mar 4, 2026 | 2,007.00 | 2,016.00 | 1,950.00 | 1,982.00 | 1,982.00 | -3.18% | 172,400 |
| Mar 3, 2026 | 2,087.00 | 2,095.00 | 2,046.00 | 2,047.00 | 2,047.00 | -2.52% | 137,500 |
| Mar 2, 2026 | 2,110.00 | 2,137.00 | 2,087.00 | 2,100.00 | 2,100.00 | -2.51% | 100,400 |
| Feb 27, 2026 | 2,102.00 | 2,154.00 | 2,099.00 | 2,154.00 | 2,154.00 | 3.01% | 182,100 |
| Feb 26, 2026 | 2,083.00 | 2,110.00 | 2,079.00 | 2,091.00 | 2,091.00 | 0.05% | 73,400 |
| Feb 25, 2026 | 2,089.00 | 2,098.00 | 2,069.00 | 2,090.00 | 2,090.00 | 0.05% | 99,300 |
| Feb 24, 2026 | 2,071.00 | 2,099.00 | 2,066.00 | 2,089.00 | 2,089.00 | 1.61% | 95,300 |
| Feb 20, 2026 | 2,062.00 | 2,073.00 | 2,049.00 | 2,056.00 | 2,056.00 | -1.30% | 70,000 |
| Feb 19, 2026 | 2,070.00 | 2,083.00 | 2,057.00 | 2,083.00 | 2,083.00 | 0.48% | 81,700 |
| Feb 18, 2026 | 2,084.00 | 2,084.00 | 2,060.00 | 2,073.00 | 2,073.00 | 0.63% | 58,400 |
| Feb 17, 2026 | 2,041.00 | 2,070.00 | 2,031.00 | 2,060.00 | 2,060.00 | 0.93% | 83,400 |
| Feb 16, 2026 | 2,075.00 | 2,080.00 | 2,033.00 | 2,041.00 | 2,041.00 | -1.64% | 101,400 |
| Feb 13, 2026 | 2,125.00 | 2,125.00 | 2,063.00 | 2,075.00 | 2,075.00 | -1.71% | 79,300 |
| Feb 12, 2026 | 2,113.00 | 2,134.00 | 2,099.00 | 2,111.00 | 2,111.00 | 0.72% | 113,600 |
| Feb 10, 2026 | 2,075.00 | 2,105.00 | 2,055.00 | 2,096.00 | 2,096.00 | 1.01% | 122,700 |
| Feb 9, 2026 | 2,060.00 | 2,077.00 | 2,021.00 | 2,075.00 | 2,075.00 | 2.47% | 171,300 |
| Feb 6, 2026 | 2,062.00 | 2,069.00 | 2,000.00 | 2,025.00 | 2,025.00 | -1.79% | 169,500 |
| Feb 5, 2026 | 2,080.00 | 2,088.00 | 2,059.00 | 2,062.00 | 2,062.00 | 0.73% | 107,400 |
| Feb 4, 2026 | 2,022.00 | 2,066.00 | 2,022.00 | 2,047.00 | 2,047.00 | 0.44% | 97,900 |
| Feb 3, 2026 | 2,017.00 | 2,044.00 | 2,010.00 | 2,038.00 | 2,038.00 | 1.04% | 96,300 |
| Feb 2, 2026 | 2,044.00 | 2,050.00 | 2,013.00 | 2,017.00 | 2,017.00 | -0.20% | 100,200 |
| Jan 30, 2026 | 2,016.00 | 2,027.00 | 2,002.00 | 2,021.00 | 2,021.00 | 1.10% | 91,200 |
| Jan 29, 2026 | 1,999.00 | 2,006.00 | 1,969.00 | 1,999.00 | 1,999.00 | -0.30% | 113,300 |
| Jan 28, 2026 | 2,015.00 | 2,031.00 | 2,000.00 | 2,005.00 | 2,005.00 | -1.33% | 65,400 |
| Jan 27, 2026 | 2,026.00 | 2,034.00 | 2,013.00 | 2,032.00 | 2,032.00 | -0.59% | 78,700 |
| Jan 26, 2026 | 2,054.00 | 2,085.00 | 2,043.00 | 2,044.00 | 2,044.00 | -2.01% | 76,600 |
| Jan 23, 2026 | 2,083.00 | 2,096.00 | 2,075.00 | 2,086.00 | 2,086.00 | 0.14% | 54,600 |
| Jan 22, 2026 | 2,078.00 | 2,094.00 | 2,062.00 | 2,083.00 | 2,083.00 | 1.26% | 75,600 |
| Jan 21, 2026 | 2,054.00 | 2,064.00 | 2,046.00 | 2,057.00 | 2,057.00 | -1.30% | 88,800 |
| Jan 20, 2026 | 2,095.00 | 2,099.00 | 2,075.00 | 2,084.00 | 2,084.00 | -0.90% | 88,900 |
| Jan 19, 2026 | 2,126.00 | 2,127.00 | 2,088.00 | 2,103.00 | 2,103.00 | -1.08% | 68,800 |
| Jan 16, 2026 | 2,115.00 | 2,128.00 | 2,111.00 | 2,126.00 | 2,126.00 | 0.09% | 74,700 |
| Jan 15, 2026 | 2,117.00 | 2,130.00 | 2,116.00 | 2,124.00 | 2,124.00 | -0.23% | 76,600 |
| Jan 14, 2026 | 2,104.00 | 2,129.00 | 2,104.00 | 2,129.00 | 2,129.00 | 1.19% | 84,000 |