Bunka Shutter Co., Ltd. (TYO:5930)
Japan · Delayed Price · Currency is JPY 1,963.00
-9.00 (-0.46%)
Jul 30, 2026, 3:30 PM JST
Bunka Shutter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,951.00 | 1,963.00 | 1,930.00 | 1,963.00 | 1,963.00 | -0.46% | 128,200 |
| Jul 29, 2026 | 1,969.00 | 1,989.00 | 1,951.00 | 1,972.00 | 1,972.00 | 0.66% | 141,400 |
| Jul 28, 2026 | 1,964.00 | 1,976.00 | 1,949.00 | 1,959.00 | 1,959.00 | -0.25% | 107,300 |
| Jul 27, 2026 | 1,930.00 | 1,966.00 | 1,927.00 | 1,964.00 | 1,964.00 | 1.76% | 108,300 |
| Jul 24, 2026 | 1,906.00 | 1,933.00 | 1,902.00 | 1,930.00 | 1,930.00 | 0.84% | 52,000 |
| Jul 23, 2026 | 1,919.00 | 1,930.00 | 1,912.00 | 1,914.00 | 1,914.00 | -0.93% | 46,100 |
| Jul 22, 2026 | 1,931.00 | 1,944.00 | 1,922.00 | 1,932.00 | 1,932.00 | -0.46% | 61,300 |
| Jul 21, 2026 | 1,943.00 | 1,952.00 | 1,924.00 | 1,941.00 | 1,941.00 | 1.46% | 78,500 |
| Jul 17, 2026 | 1,938.00 | 1,944.00 | 1,909.00 | 1,913.00 | 1,913.00 | -0.36% | 95,200 |
| Jul 16, 2026 | 1,931.00 | 1,941.00 | 1,919.00 | 1,920.00 | 1,920.00 | -0.47% | 61,200 |
| Jul 15, 2026 | 1,930.00 | 1,940.00 | 1,914.00 | 1,929.00 | 1,929.00 | 0.57% | 58,500 |
| Jul 14, 2026 | 1,918.00 | 1,940.00 | 1,906.00 | 1,918.00 | 1,918.00 | 0.89% | 50,400 |
| Jul 13, 2026 | 1,920.00 | 1,925.00 | 1,895.00 | 1,901.00 | 1,901.00 | -0.78% | 74,500 |
| Jul 10, 2026 | 2,001.00 | 2,001.00 | 1,913.00 | 1,916.00 | 1,916.00 | -2.29% | 202,000 |
| Jul 9, 2026 | 1,927.00 | 1,969.00 | 1,920.00 | 1,961.00 | 1,961.00 | 1.76% | 96,200 |
| Jul 8, 2026 | 1,950.00 | 1,952.00 | 1,927.00 | 1,927.00 | 1,927.00 | -0.46% | 78,500 |
| Jul 7, 2026 | 1,928.00 | 1,952.00 | 1,927.00 | 1,936.00 | 1,936.00 | 0.52% | 60,000 |
| Jul 6, 2026 | 1,922.00 | 1,934.00 | 1,914.00 | 1,926.00 | 1,926.00 | 0.63% | 49,500 |
| Jul 3, 2026 | 1,935.00 | 1,941.00 | 1,910.00 | 1,914.00 | 1,914.00 | -0.16% | 53,100 |
| Jul 2, 2026 | 1,920.00 | 1,931.00 | 1,905.00 | 1,917.00 | 1,917.00 | 1.37% | 65,200 |
| Jul 1, 2026 | 1,920.00 | 1,920.00 | 1,885.00 | 1,891.00 | 1,891.00 | -1.41% | 63,800 |
| Jun 30, 2026 | 1,930.00 | 1,933.00 | 1,911.00 | 1,918.00 | 1,918.00 | -0.52% | 105,100 |
| Jun 29, 2026 | 1,916.00 | 1,930.00 | 1,910.00 | 1,928.00 | 1,928.00 | 0.89% | 79,300 |
| Jun 26, 2026 | 1,891.00 | 1,915.00 | 1,881.00 | 1,911.00 | 1,911.00 | 1.38% | 82,100 |
| Jun 25, 2026 | 1,877.00 | 1,892.00 | 1,866.00 | 1,885.00 | 1,885.00 | 0.91% | 86,700 |
| Jun 24, 2026 | 1,852.00 | 1,878.00 | 1,852.00 | 1,868.00 | 1,868.00 | 0.32% | 76,100 |
| Jun 23, 2026 | 1,890.00 | 1,891.00 | 1,852.00 | 1,862.00 | 1,862.00 | -1.17% | 100,800 |
| Jun 22, 2026 | 1,899.00 | 1,899.00 | 1,876.00 | 1,884.00 | 1,884.00 | -1.05% | 88,200 |
| Jun 19, 2026 | 1,892.00 | 1,904.00 | 1,873.00 | 1,904.00 | 1,904.00 | 2.15% | 194,300 |
| Jun 18, 2026 | 1,856.00 | 1,882.00 | 1,856.00 | 1,864.00 | 1,864.00 | 0.32% | 116,300 |
| Jun 17, 2026 | 1,864.00 | 1,870.00 | 1,851.00 | 1,858.00 | 1,858.00 | 0.38% | 65,600 |
| Jun 16, 2026 | 1,856.00 | 1,860.00 | 1,834.00 | 1,851.00 | 1,851.00 | -0.48% | 72,700 |
| Jun 15, 2026 | 1,884.00 | 1,885.00 | 1,855.00 | 1,860.00 | 1,860.00 | -0.69% | 74,300 |
| Jun 12, 2026 | 1,873.00 | 1,884.00 | 1,851.00 | 1,873.00 | 1,873.00 | 0.05% | 132,300 |
| Jun 11, 2026 | 1,874.00 | 1,874.00 | 1,849.00 | 1,872.00 | 1,872.00 | -0.11% | 93,300 |
| Jun 10, 2026 | 1,870.00 | 1,905.00 | 1,849.00 | 1,874.00 | 1,874.00 | 0.70% | 86,200 |
| Jun 9, 2026 | 1,856.00 | 1,879.00 | 1,854.00 | 1,861.00 | 1,861.00 | 0.59% | 76,700 |
| Jun 8, 2026 | 1,862.00 | 1,876.00 | 1,832.00 | 1,850.00 | 1,850.00 | -0.70% | 110,600 |
| Jun 5, 2026 | 1,838.00 | 1,875.00 | 1,838.00 | 1,863.00 | 1,863.00 | 1.58% | 53,400 |
| Jun 4, 2026 | 1,830.00 | 1,858.00 | 1,826.00 | 1,834.00 | 1,834.00 | -0.22% | 67,200 |
| Jun 3, 2026 | 1,815.00 | 1,841.00 | 1,800.00 | 1,838.00 | 1,838.00 | 1.27% | 76,800 |
| Jun 2, 2026 | 1,810.00 | 1,834.00 | 1,791.00 | 1,815.00 | 1,815.00 | -1.25% | 104,100 |
| Jun 1, 2026 | 1,859.00 | 1,859.00 | 1,820.00 | 1,838.00 | 1,838.00 | -2.03% | 128,300 |
| May 29, 2026 | 1,871.00 | 1,901.00 | 1,861.00 | 1,876.00 | 1,876.00 | 0.54% | 210,500 |
| May 28, 2026 | 1,863.00 | 1,886.00 | 1,853.00 | 1,866.00 | 1,866.00 | 0.97% | 125,900 |
| May 27, 2026 | 1,848.00 | 1,860.00 | 1,838.00 | 1,848.00 | 1,848.00 | - | 63,700 |
| May 26, 2026 | 1,828.00 | 1,859.00 | 1,819.00 | 1,848.00 | 1,848.00 | 1.32% | 117,500 |
| May 25, 2026 | 1,838.00 | 1,850.00 | 1,802.00 | 1,824.00 | 1,824.00 | -1.30% | 109,200 |
| May 22, 2026 | 1,832.00 | 1,854.00 | 1,814.00 | 1,848.00 | 1,848.00 | 0.82% | 108,000 |
| May 21, 2026 | 1,857.00 | 1,862.00 | 1,833.00 | 1,833.00 | 1,833.00 | -0.33% | 113,900 |