Bunka Shutter Co., Ltd. (TYO:5930)
Japan · Delayed Price · Currency is JPY 1,961.00
+34.00 (1.76%)
Jul 9, 2026, 2:23 PM JST
Bunka Shutter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,927.00 | 1,927.00 | 1,921.00 | 1,927.00 | - | - | 3,200 |
| 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 |
| May 20, 2026 | 1,804.00 | 1,842.00 | 1,792.00 | 1,839.00 | 1,839.00 | 2.00% | 197,000 |
| May 19, 2026 | 1,799.00 | 1,815.00 | 1,791.00 | 1,803.00 | 1,803.00 | 1.86% | 162,600 |
| May 18, 2026 | 1,802.00 | 1,826.00 | 1,769.00 | 1,770.00 | 1,770.00 | -2.75% | 158,200 |
| May 15, 2026 | 1,806.00 | 1,832.00 | 1,794.00 | 1,820.00 | 1,820.00 | 2.08% | 112,200 |
| May 14, 2026 | 1,837.00 | 1,892.00 | 1,782.00 | 1,783.00 | 1,783.00 | -3.36% | 145,400 |
| May 13, 2026 | 1,860.00 | 1,868.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.38% | 90,500 |
| May 12, 2026 | 1,864.00 | 1,885.00 | 1,851.00 | 1,852.00 | 1,852.00 | -0.27% | 95,500 |
| May 11, 2026 | 1,843.00 | 1,870.00 | 1,843.00 | 1,857.00 | 1,857.00 | 0.11% | 105,400 |
| 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 |