Bunka Shutter Co., Ltd. (TYO:5930)
Japan · Delayed Price · Currency is JPY 1,876.00
+10.00 (0.54%)
May 29, 2026, 3:30 PM JST
Bunka Shutter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.93% | 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 | -3.12% | 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 |