Bunka Shutter Co., Ltd. (TYO:5930)
Japan · Delayed Price · Currency is JPY 1,855.00
-13.00 (-0.70%)
May 8, 2026, 3:30 PM JST
Bunka Shutter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,864.00 | 1,867.00 | 1,832.00 | 1,855.00 | 1,855.00 | -0.70% | 130,800 |
| May 7, 2026 | 1,865.00 | 1,883.00 | 1,860.00 | 1,868.00 | 1,868.00 | 0.81% | 98,400 |
| May 1, 2026 | 1,843.00 | 1,862.00 | 1,822.00 | 1,853.00 | 1,853.00 | 0.16% | 87,200 |
| Apr 30, 2026 | 1,845.00 | 1,859.00 | 1,833.00 | 1,850.00 | 1,850.00 | -0.86% | 124,900 |
| Apr 28, 2026 | 1,830.00 | 1,866.00 | 1,830.00 | 1,866.00 | 1,866.00 | 1.91% | 140,200 |
| Apr 27, 2026 | 1,820.00 | 1,845.00 | 1,818.00 | 1,831.00 | 1,831.00 | 0.11% | 69,400 |
| Apr 24, 2026 | 1,830.00 | 1,840.00 | 1,820.00 | 1,829.00 | 1,829.00 | -0.49% | 53,600 |
| Apr 23, 2026 | 1,849.00 | 1,849.00 | 1,826.00 | 1,838.00 | 1,838.00 | -0.65% | 102,100 |
| Apr 22, 2026 | 1,870.00 | 1,873.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.12% | 65,300 |
| Apr 21, 2026 | 1,862.00 | 1,873.00 | 1,855.00 | 1,871.00 | 1,871.00 | 0.16% | 79,400 |
| Apr 20, 2026 | 1,883.00 | 1,883.00 | 1,858.00 | 1,868.00 | 1,868.00 | 0.43% | 66,900 |
| Apr 17, 2026 | 1,880.00 | 1,892.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.59% | 82,300 |
| Apr 16, 2026 | 1,898.00 | 1,911.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.32% | 76,900 |
| Apr 15, 2026 | 1,909.00 | 1,926.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.11% | 73,900 |
| Apr 14, 2026 | 1,900.00 | 1,916.00 | 1,883.00 | 1,898.00 | 1,898.00 | -0.26% | 101,400 |
| Apr 13, 2026 | 1,925.00 | 1,942.00 | 1,892.00 | 1,903.00 | 1,903.00 | -1.35% | 70,700 |
| Apr 10, 2026 | 1,946.00 | 1,956.00 | 1,929.00 | 1,929.00 | 1,929.00 | -0.05% | 71,400 |
| Apr 9, 2026 | 1,959.00 | 1,968.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.87% | 64,900 |
| Apr 8, 2026 | 1,969.00 | 1,969.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1.46% | 74,200 |
| Apr 7, 2026 | 1,926.00 | 1,933.00 | 1,905.00 | 1,919.00 | 1,919.00 | 0.47% | 71,100 |
| Apr 6, 2026 | 1,913.00 | 1,926.00 | 1,908.00 | 1,910.00 | 1,910.00 | -0.31% | 56,000 |
| Apr 3, 2026 | 1,917.00 | 1,935.00 | 1,907.00 | 1,916.00 | 1,916.00 | 0.16% | 66,500 |
| Apr 2, 2026 | 1,950.00 | 1,974.00 | 1,911.00 | 1,913.00 | 1,913.00 | -1.90% | 88,300 |
| Apr 1, 2026 | 1,947.00 | 1,951.00 | 1,930.00 | 1,950.00 | 1,950.00 | 2.63% | 70,200 |
| Mar 31, 2026 | 1,894.00 | 1,920.00 | 1,891.00 | 1,900.00 | 1,900.00 | 0.80% | 110,000 |
| Mar 30, 2026 | 1,853.00 | 1,898.00 | 1,849.00 | 1,885.00 | 1,885.00 | -3.78% | 131,700 |
| Mar 27, 2026 | 1,956.00 | 1,973.00 | 1,953.00 | 1,959.00 | 1,922.00 | -0.46% | 236,800 |
| Mar 26, 2026 | 1,961.00 | 1,968.00 | 1,945.00 | 1,968.00 | 1,930.83 | 0.56% | 96,000 |
| Mar 25, 2026 | 1,961.00 | 1,969.00 | 1,949.00 | 1,957.00 | 1,920.04 | 1.66% | 96,400 |
| Mar 24, 2026 | 1,925.00 | 1,927.00 | 1,910.00 | 1,925.00 | 1,888.64 | 2.45% | 69,800 |
| Mar 23, 2026 | 1,880.00 | 1,892.00 | 1,867.00 | 1,879.00 | 1,843.51 | -2.24% | 151,600 |
| Mar 19, 2026 | 1,958.00 | 1,965.00 | 1,922.00 | 1,922.00 | 1,885.70 | -3.13% | 119,400 |
| Mar 18, 2026 | 1,959.00 | 1,984.00 | 1,958.00 | 1,984.00 | 1,946.53 | 1.90% | 90,200 |
| Mar 17, 2026 | 1,942.00 | 1,964.00 | 1,942.00 | 1,947.00 | 1,910.23 | 0.78% | 45,400 |
| Mar 16, 2026 | 1,943.00 | 1,963.00 | 1,932.00 | 1,932.00 | 1,895.51 | -1.02% | 72,400 |
| Mar 13, 2026 | 1,937.00 | 1,965.00 | 1,937.00 | 1,952.00 | 1,915.13 | -0.26% | 99,300 |
| Mar 12, 2026 | 1,971.00 | 1,974.00 | 1,946.00 | 1,957.00 | 1,920.04 | -1.56% | 103,400 |
| Mar 11, 2026 | 1,994.00 | 2,010.00 | 1,988.00 | 1,988.00 | 1,950.45 | 0.56% | 76,000 |
| Mar 10, 2026 | 1,987.00 | 1,995.00 | 1,962.00 | 1,977.00 | 1,939.66 | 1.33% | 92,900 |
| Mar 9, 2026 | 1,914.00 | 1,959.00 | 1,898.00 | 1,951.00 | 1,914.15 | -2.35% | 144,700 |
| Mar 6, 2026 | 1,990.00 | 2,000.00 | 1,973.00 | 1,998.00 | 1,960.26 | -0.84% | 92,100 |
| Mar 5, 2026 | 2,040.00 | 2,042.00 | 2,005.00 | 2,015.00 | 1,976.94 | 1.66% | 119,500 |
| Mar 4, 2026 | 2,007.00 | 2,016.00 | 1,950.00 | 1,982.00 | 1,944.57 | -3.18% | 172,400 |
| Mar 3, 2026 | 2,087.00 | 2,095.00 | 2,046.00 | 2,047.00 | 2,008.34 | -2.52% | 137,500 |
| Mar 2, 2026 | 2,110.00 | 2,137.00 | 2,087.00 | 2,100.00 | 2,060.34 | -2.51% | 100,400 |
| Feb 27, 2026 | 2,102.00 | 2,154.00 | 2,099.00 | 2,154.00 | 2,113.32 | 3.01% | 182,100 |
| Feb 26, 2026 | 2,083.00 | 2,110.00 | 2,079.00 | 2,091.00 | 2,051.51 | 0.05% | 73,400 |
| Feb 25, 2026 | 2,089.00 | 2,098.00 | 2,069.00 | 2,090.00 | 2,050.53 | 0.05% | 99,300 |
| Feb 24, 2026 | 2,071.00 | 2,099.00 | 2,066.00 | 2,089.00 | 2,049.54 | 1.61% | 95,300 |
| Feb 20, 2026 | 2,062.00 | 2,073.00 | 2,049.00 | 2,056.00 | 2,017.17 | -1.30% | 70,000 |