Skip to main content
logo
Bunka Shutter Co., Ltd. (TYO:5930)
Japan flag Japan · Delayed Price · Currency is JPY
1,998.00
-17.00 (-0.84%)
At close: Mar 6, 2026

Bunka Shutter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,990.002,000.001,973.001,998.001,998.00-0.84%92,100
Mar 5, 20262,040.002,042.002,005.002,015.002,015.001.66%119,500
Mar 4, 20262,007.002,016.001,950.001,982.001,982.00-3.18%172,400
Mar 3, 20262,087.002,095.002,046.002,047.002,047.00-2.52%137,500
Mar 2, 20262,110.002,137.002,087.002,100.002,100.00-2.51%100,400
Feb 27, 20262,102.002,154.002,099.002,154.002,154.003.01%182,100
Feb 26, 20262,083.002,110.002,079.002,091.002,091.000.05%73,400
Feb 25, 20262,089.002,098.002,069.002,090.002,090.000.05%99,300
Feb 24, 20262,071.002,099.002,066.002,089.002,089.001.61%95,300
Feb 20, 20262,062.002,073.002,049.002,056.002,056.00-1.30%70,000
Feb 19, 20262,070.002,083.002,057.002,083.002,083.000.48%81,700
Feb 18, 20262,084.002,084.002,060.002,073.002,073.000.63%58,400
Feb 17, 20262,041.002,070.002,031.002,060.002,060.000.93%83,400
Feb 16, 20262,075.002,080.002,033.002,041.002,041.00-1.64%101,400
Feb 13, 20262,125.002,125.002,063.002,075.002,075.00-1.71%79,300
Feb 12, 20262,113.002,134.002,099.002,111.002,111.000.72%113,600
Feb 10, 20262,075.002,105.002,055.002,096.002,096.001.01%122,700
Feb 9, 20262,060.002,077.002,021.002,075.002,075.002.47%171,300
Feb 6, 20262,062.002,069.002,000.002,025.002,025.00-1.79%169,500
Feb 5, 20262,080.002,088.002,059.002,062.002,062.000.73%107,400
Feb 4, 20262,022.002,066.002,022.002,047.002,047.000.44%97,900
Feb 3, 20262,017.002,044.002,010.002,038.002,038.001.04%96,300
Feb 2, 20262,044.002,050.002,013.002,017.002,017.00-0.20%100,200
Jan 30, 20262,016.002,027.002,002.002,021.002,021.001.10%91,200
Jan 29, 20261,999.002,006.001,969.001,999.001,999.00-0.30%113,300
Jan 28, 20262,015.002,031.002,000.002,005.002,005.00-1.33%65,400
Jan 27, 20262,026.002,034.002,013.002,032.002,032.00-0.59%78,700
Jan 26, 20262,054.002,085.002,043.002,044.002,044.00-2.01%76,600
Jan 23, 20262,083.002,096.002,075.002,086.002,086.000.14%54,600
Jan 22, 20262,078.002,094.002,062.002,083.002,083.001.26%75,600
Jan 21, 20262,054.002,064.002,046.002,057.002,057.00-1.30%88,800
Jan 20, 20262,095.002,099.002,075.002,084.002,084.00-0.90%88,900
Jan 19, 20262,126.002,127.002,088.002,103.002,103.00-1.08%68,800
Jan 16, 20262,115.002,128.002,111.002,126.002,126.000.09%74,700
Jan 15, 20262,117.002,130.002,116.002,124.002,124.00-0.23%76,600
Jan 14, 20262,104.002,129.002,104.002,129.002,129.001.19%84,000
Jan 13, 20262,119.002,120.002,088.002,104.002,104.000.48%115,700
Jan 9, 20262,112.002,117.002,087.002,094.002,094.000.87%220,300
Jan 8, 20262,070.002,083.002,069.002,076.002,076.000.34%111,100
Jan 7, 20262,071.002,086.002,062.002,069.002,069.00-1.00%123,500
Jan 6, 20262,063.002,090.002,058.002,090.002,090.001.95%116,300
Jan 5, 20262,061.002,067.002,048.002,050.002,050.000.15%86,700
Dec 30, 20252,055.002,076.002,047.002,047.002,047.00-0.05%121,800
Dec 29, 20252,046.002,055.002,032.002,048.002,048.000.24%81,800
Dec 26, 20252,045.002,053.002,039.002,043.002,043.000.25%68,100
Dec 25, 20252,025.002,046.002,021.002,038.002,038.000.79%43,300
Dec 24, 20252,028.002,037.002,022.002,022.002,022.00-0.34%55,700
Dec 23, 20252,023.002,037.002,020.002,029.002,029.000.30%73,200
Dec 22, 20252,019.002,036.002,006.002,023.002,023.000.20%100,700
Dec 19, 20251,993.002,030.001,993.002,019.002,019.000.80%172,300