Bunka Shutter Co., Ltd. (TYO:5930)
Japan · Delayed Price · Currency is JPY 2,075.00
-36.00 (-1.71%)
Feb 13, 2026, 3:30 PM JST
Bunka Shutter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 2,119.00 | 2,120.00 | 2,088.00 | 2,104.00 | 2,104.00 | 0.48% | 115,700 |
| Jan 9, 2026 | 2,112.00 | 2,117.00 | 2,087.00 | 2,094.00 | 2,094.00 | 0.87% | 220,300 |
| Jan 8, 2026 | 2,070.00 | 2,083.00 | 2,069.00 | 2,076.00 | 2,076.00 | 0.34% | 111,100 |
| Jan 7, 2026 | 2,071.00 | 2,086.00 | 2,062.00 | 2,069.00 | 2,069.00 | -1.00% | 123,500 |
| Jan 6, 2026 | 2,063.00 | 2,090.00 | 2,058.00 | 2,090.00 | 2,090.00 | 1.95% | 116,300 |
| Jan 5, 2026 | 2,061.00 | 2,067.00 | 2,048.00 | 2,050.00 | 2,050.00 | 0.15% | 86,700 |
| Dec 30, 2025 | 2,055.00 | 2,076.00 | 2,047.00 | 2,047.00 | 2,047.00 | -0.05% | 121,800 |
| Dec 29, 2025 | 2,046.00 | 2,055.00 | 2,032.00 | 2,048.00 | 2,048.00 | 0.24% | 81,800 |
| Dec 26, 2025 | 2,045.00 | 2,053.00 | 2,039.00 | 2,043.00 | 2,043.00 | 0.25% | 68,100 |
| Dec 25, 2025 | 2,025.00 | 2,046.00 | 2,021.00 | 2,038.00 | 2,038.00 | 0.79% | 43,300 |
| Dec 24, 2025 | 2,028.00 | 2,037.00 | 2,022.00 | 2,022.00 | 2,022.00 | -0.34% | 55,700 |
| Dec 23, 2025 | 2,023.00 | 2,037.00 | 2,020.00 | 2,029.00 | 2,029.00 | 0.30% | 73,200 |
| Dec 22, 2025 | 2,019.00 | 2,036.00 | 2,006.00 | 2,023.00 | 2,023.00 | 0.20% | 100,700 |
| Dec 19, 2025 | 1,993.00 | 2,030.00 | 1,993.00 | 2,019.00 | 2,019.00 | 0.80% | 172,300 |
| Dec 18, 2025 | 1,981.00 | 2,006.00 | 1,967.00 | 2,003.00 | 2,003.00 | 1.68% | 89,000 |
| Dec 17, 2025 | 1,999.00 | 1,999.00 | 1,965.00 | 1,970.00 | 1,970.00 | -0.91% | 84,400 |
| Dec 16, 2025 | 1,994.00 | 1,998.00 | 1,967.00 | 1,988.00 | 1,988.00 | -0.85% | 189,500 |
| Dec 15, 2025 | 1,990.00 | 2,010.00 | 1,990.00 | 2,005.00 | 2,005.00 | 0.25% | 106,800 |
| Dec 12, 2025 | 1,996.00 | 2,010.00 | 1,990.00 | 2,000.00 | 2,000.00 | 1.68% | 113,200 |
| Dec 11, 2025 | 2,010.00 | 2,011.00 | 1,965.00 | 1,967.00 | 1,967.00 | -1.60% | 98,000 |
| Dec 10, 2025 | 2,014.00 | 2,019.00 | 1,997.00 | 1,999.00 | 1,999.00 | -0.30% | 136,300 |
| Dec 9, 2025 | 2,000.00 | 2,024.00 | 1,990.00 | 2,005.00 | 2,005.00 | -0.69% | 129,500 |
| Dec 8, 2025 | 2,001.00 | 2,019.00 | 1,993.00 | 2,019.00 | 2,019.00 | 1.41% | 123,800 |
| Dec 5, 2025 | 2,015.00 | 2,015.00 | 1,987.00 | 1,991.00 | 1,991.00 | -1.63% | 133,300 |
| Dec 4, 2025 | 2,022.00 | 2,033.00 | 2,015.00 | 2,024.00 | 2,024.00 | -0.20% | 109,400 |
| Dec 3, 2025 | 2,040.00 | 2,048.00 | 2,019.00 | 2,028.00 | 2,028.00 | -1.22% | 119,600 |
| Dec 2, 2025 | 2,095.00 | 2,095.00 | 2,046.00 | 2,053.00 | 2,053.00 | -2.14% | 79,400 |
| Dec 1, 2025 | 2,124.00 | 2,130.00 | 2,089.00 | 2,098.00 | 2,098.00 | -1.22% | 104,000 |