Bunka Shutter Co., Ltd. (TYO:5930)
Japan · Delayed Price · Currency is JPY 1,813.00
+22.00 (1.23%)
Oct 6, 2026, 3:30 PM JST
Bunka Shutter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,791.00 | 1,819.00 | 1,791.00 | 1,813.00 | 1,813.00 | 1.23% | 116,000 |
| Oct 5, 2026 | 1,807.00 | 1,811.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.94% | 93,800 |
| Oct 2, 2026 | 1,823.00 | 1,823.00 | 1,798.00 | 1,808.00 | 1,808.00 | -1.53% | 115,200 |
| Oct 1, 2026 | 1,856.00 | 1,856.00 | 1,826.00 | 1,836.00 | 1,836.00 | -1.18% | 126,900 |
| Sep 30, 2026 | 1,859.00 | 1,872.00 | 1,849.00 | 1,858.00 | 1,858.00 | 0.54% | 147,400 |
| Sep 29, 2026 | 1,880.00 | 1,880.00 | 1,841.00 | 1,848.00 | 1,848.00 | -1.86% | 134,600 |
| Sep 28, 2026 | 1,941.00 | 1,941.00 | 1,915.00 | 1,920.00 | 1,883.00 | -0.41% | 121,300 |
| Sep 25, 2026 | 1,919.00 | 1,932.00 | 1,902.00 | 1,928.00 | 1,890.85 | 1.05% | 102,800 |
| Sep 24, 2026 | 1,923.00 | 1,923.00 | 1,902.00 | 1,908.00 | 1,871.23 | -0.47% | 116,000 |
| Sep 18, 2026 | 1,907.00 | 1,926.00 | 1,899.00 | 1,917.00 | 1,880.06 | -0.26% | 180,800 |
| Sep 17, 2026 | 1,900.00 | 1,922.00 | 1,891.00 | 1,922.00 | 1,884.96 | 1.85% | 75,100 |
| Sep 16, 2026 | 1,895.00 | 1,904.00 | 1,887.00 | 1,887.00 | 1,850.64 | 0.16% | 56,900 |
| Sep 15, 2026 | 1,899.00 | 1,903.00 | 1,883.00 | 1,884.00 | 1,847.69 | -0.48% | 77,200 |
| Sep 14, 2026 | 1,895.00 | 1,903.00 | 1,880.00 | 1,893.00 | 1,856.52 | 1.34% | 69,000 |
| Sep 11, 2026 | 1,843.00 | 1,877.00 | 1,835.00 | 1,868.00 | 1,832.00 | 0.32% | 128,800 |
| Sep 10, 2026 | 1,875.00 | 1,875.00 | 1,854.00 | 1,862.00 | 1,826.12 | -1.32% | 87,500 |
| Sep 9, 2026 | 1,896.00 | 1,904.00 | 1,882.00 | 1,887.00 | 1,850.64 | -0.37% | 79,100 |
| Sep 8, 2026 | 1,913.00 | 1,924.00 | 1,894.00 | 1,894.00 | 1,857.50 | -0.99% | 89,000 |
| Sep 7, 2026 | 1,910.00 | 1,918.00 | 1,902.00 | 1,913.00 | 1,876.13 | 0.31% | 63,800 |
| Sep 4, 2026 | 1,910.00 | 1,915.00 | 1,901.00 | 1,907.00 | 1,870.25 | -0.31% | 91,300 |
| Sep 3, 2026 | 1,900.00 | 1,920.00 | 1,897.00 | 1,913.00 | 1,876.13 | 0.42% | 100,400 |
| Sep 2, 2026 | 1,902.00 | 1,913.00 | 1,890.00 | 1,905.00 | 1,868.29 | -0.99% | 103,700 |
| Sep 1, 2026 | 1,890.00 | 1,928.00 | 1,885.00 | 1,924.00 | 1,886.92 | 0.94% | 126,500 |
| Aug 31, 2026 | 1,888.00 | 1,906.00 | 1,884.00 | 1,906.00 | 1,869.27 | 0.95% | 134,800 |
| Aug 28, 2026 | 1,882.00 | 1,899.00 | 1,874.00 | 1,888.00 | 1,851.62 | -0.26% | 89,300 |
| Aug 27, 2026 | 1,893.00 | 1,907.00 | 1,887.00 | 1,893.00 | 1,856.52 | -0.11% | 73,200 |
| Aug 26, 2026 | 1,895.00 | 1,903.00 | 1,888.00 | 1,895.00 | 1,858.48 | -0.11% | 96,900 |
| Aug 25, 2026 | 1,882.00 | 1,899.00 | 1,882.00 | 1,897.00 | 1,860.44 | 0.80% | 109,700 |
| Aug 24, 2026 | 1,875.00 | 1,892.00 | 1,870.00 | 1,882.00 | 1,845.73 | 0.53% | 106,100 |
| Aug 21, 2026 | 1,850.00 | 1,872.00 | 1,850.00 | 1,872.00 | 1,835.93 | 0.92% | 113,400 |
| Aug 20, 2026 | 1,835.00 | 1,855.00 | 1,835.00 | 1,855.00 | 1,819.25 | 1.53% | 129,900 |
| Aug 19, 2026 | 1,829.00 | 1,845.00 | 1,818.00 | 1,827.00 | 1,791.79 | 0.61% | 258,800 |
| Aug 18, 2026 | 1,820.00 | 1,836.00 | 1,814.00 | 1,816.00 | 1,781.00 | -0.49% | 220,800 |
| Aug 17, 2026 | 1,847.00 | 1,855.00 | 1,817.00 | 1,825.00 | 1,789.83 | -1.19% | 191,100 |
| Aug 14, 2026 | 1,825.00 | 1,850.00 | 1,823.00 | 1,847.00 | 1,811.41 | 0.65% | 227,000 |
| Aug 13, 2026 | 1,833.00 | 1,838.00 | 1,817.00 | 1,835.00 | 1,799.64 | 0.27% | 170,000 |
| Aug 12, 2026 | 1,814.00 | 1,835.00 | 1,814.00 | 1,830.00 | 1,794.73 | 1.10% | 157,400 |
| Aug 10, 2026 | 1,835.00 | 1,835.00 | 1,808.00 | 1,810.00 | 1,775.12 | -0.55% | 137,400 |
| Aug 7, 2026 | 1,817.00 | 1,829.00 | 1,807.00 | 1,820.00 | 1,784.93 | 0.28% | 178,400 |
| Aug 6, 2026 | 1,791.00 | 1,818.00 | 1,790.00 | 1,815.00 | 1,780.02 | 1.45% | 255,500 |
| Aug 5, 2026 | 1,821.00 | 1,821.00 | 1,768.00 | 1,789.00 | 1,754.52 | -4.94% | 282,800 |
| Aug 4, 2026 | 1,864.00 | 1,925.00 | 1,840.00 | 1,882.00 | 1,845.73 | 0.70% | 234,500 |
| Aug 3, 2026 | 1,944.00 | 1,944.00 | 1,850.00 | 1,869.00 | 1,832.98 | -1.84% | 168,700 |
| Jul 31, 2026 | 1,936.00 | 1,939.00 | 1,900.00 | 1,904.00 | 1,867.31 | -3.01% | 128,600 |
| Jul 30, 2026 | 1,951.00 | 1,963.00 | 1,930.00 | 1,963.00 | 1,925.17 | -0.46% | 128,200 |
| Jul 29, 2026 | 1,969.00 | 1,989.00 | 1,951.00 | 1,972.00 | 1,934.00 | 0.66% | 141,400 |
| Jul 28, 2026 | 1,964.00 | 1,976.00 | 1,949.00 | 1,959.00 | 1,921.25 | -0.25% | 107,300 |
| Jul 27, 2026 | 1,930.00 | 1,966.00 | 1,927.00 | 1,964.00 | 1,926.15 | 1.76% | 108,300 |
| Jul 24, 2026 | 1,906.00 | 1,933.00 | 1,902.00 | 1,930.00 | 1,892.81 | 0.84% | 52,000 |
| Jul 23, 2026 | 1,919.00 | 1,930.00 | 1,912.00 | 1,914.00 | 1,877.12 | -0.93% | 46,100 |