Bunka Shutter Co., Ltd. (TYO:5930)
Japan · Delayed Price · Currency is JPY 1,897.00
+15.00 (0.80%)
Aug 25, 2026, 3:30 PM JST
Bunka Shutter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,882.00 | 1,899.00 | 1,882.00 | 1,897.00 | 1,897.00 | 0.80% | 109,700 |
| Aug 24, 2026 | 1,875.00 | 1,892.00 | 1,870.00 | 1,882.00 | 1,882.00 | 0.53% | 106,100 |
| Aug 21, 2026 | 1,850.00 | 1,872.00 | 1,850.00 | 1,872.00 | 1,872.00 | 0.92% | 113,400 |
| Aug 20, 2026 | 1,835.00 | 1,855.00 | 1,835.00 | 1,855.00 | 1,855.00 | 1.53% | 129,900 |
| Aug 19, 2026 | 1,829.00 | 1,845.00 | 1,818.00 | 1,827.00 | 1,827.00 | 0.61% | 258,800 |
| Aug 18, 2026 | 1,820.00 | 1,836.00 | 1,814.00 | 1,816.00 | 1,816.00 | -0.49% | 220,800 |
| Aug 17, 2026 | 1,847.00 | 1,855.00 | 1,817.00 | 1,825.00 | 1,825.00 | -1.19% | 191,100 |
| Aug 14, 2026 | 1,825.00 | 1,850.00 | 1,823.00 | 1,847.00 | 1,847.00 | 0.65% | 227,000 |
| Aug 13, 2026 | 1,833.00 | 1,838.00 | 1,817.00 | 1,835.00 | 1,835.00 | 0.27% | 170,000 |
| Aug 12, 2026 | 1,814.00 | 1,835.00 | 1,814.00 | 1,830.00 | 1,830.00 | 1.10% | 157,400 |
| Aug 10, 2026 | 1,835.00 | 1,835.00 | 1,808.00 | 1,810.00 | 1,810.00 | -0.55% | 137,400 |
| Aug 7, 2026 | 1,817.00 | 1,829.00 | 1,807.00 | 1,820.00 | 1,820.00 | 0.28% | 178,400 |
| Aug 6, 2026 | 1,791.00 | 1,818.00 | 1,790.00 | 1,815.00 | 1,815.00 | 1.45% | 255,500 |
| Aug 5, 2026 | 1,821.00 | 1,821.00 | 1,768.00 | 1,789.00 | 1,789.00 | -4.94% | 282,800 |
| Aug 4, 2026 | 1,864.00 | 1,925.00 | 1,840.00 | 1,882.00 | 1,882.00 | 0.70% | 234,500 |
| Aug 3, 2026 | 1,944.00 | 1,944.00 | 1,850.00 | 1,869.00 | 1,869.00 | -1.84% | 168,700 |
| Jul 31, 2026 | 1,936.00 | 1,939.00 | 1,900.00 | 1,904.00 | 1,904.00 | -3.01% | 128,600 |
| 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 |