Bushiroad Inc. (TYO:7803)
Japan · Delayed Price · Currency is JPY 301.00
+5.00 (1.69%)
Jan 23, 2026, 1:06 PM JST
Bushiroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 301.00 | 301.00 | 295.00 | 296.00 | 296.00 | -1.00% | 453,800 |
| Jan 21, 2026 | 301.00 | 301.00 | 296.00 | 299.00 | 299.00 | -1.64% | 758,300 |
| Jan 20, 2026 | 311.00 | 311.00 | 303.00 | 304.00 | 304.00 | -1.62% | 637,500 |
| Jan 19, 2026 | 304.00 | 310.00 | 301.00 | 309.00 | 309.00 | 0.98% | 762,200 |
| Jan 16, 2026 | 309.00 | 309.00 | 303.00 | 306.00 | 306.00 | -0.65% | 689,600 |
| Jan 15, 2026 | 305.00 | 311.00 | 301.00 | 308.00 | 308.00 | 1.32% | 940,300 |
| Jan 14, 2026 | 313.00 | 315.00 | 302.00 | 304.00 | 304.00 | -3.18% | 1,476,900 |
| Jan 13, 2026 | 330.00 | 330.00 | 311.00 | 314.00 | 314.00 | 1.95% | 1,710,500 |
| Jan 9, 2026 | 301.00 | 310.00 | 300.00 | 308.00 | 308.00 | 1.65% | 664,800 |
| Jan 8, 2026 | 298.00 | 306.00 | 298.00 | 303.00 | 303.00 | 1.34% | 836,800 |
| Jan 7, 2026 | 300.00 | 302.00 | 296.00 | 299.00 | 299.00 | -0.99% | 546,800 |
| Jan 6, 2026 | 299.00 | 306.00 | 299.00 | 302.00 | 302.00 | 3.07% | 892,500 |
| Jan 5, 2026 | 299.00 | 300.00 | 292.00 | 293.00 | 293.00 | -1.01% | 1,551,600 |
| Dec 30, 2025 | 293.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1.72% | 659,100 |
| Dec 29, 2025 | 297.00 | 297.00 | 290.00 | 291.00 | 291.00 | -3.00% | 1,062,600 |
| Dec 26, 2025 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | -1.64% | 1,708,600 |
| Dec 25, 2025 | 300.00 | 307.00 | 298.00 | 305.00 | 305.00 | 1.33% | 755,900 |
| Dec 24, 2025 | 308.00 | 309.00 | 299.00 | 301.00 | 301.00 | -1.63% | 848,200 |
| Dec 23, 2025 | 300.00 | 307.00 | 299.00 | 306.00 | 306.00 | 1.66% | 340,100 |
| Dec 22, 2025 | 307.00 | 307.00 | 299.00 | 301.00 | 301.00 | -0.99% | 389,100 |
| Dec 19, 2025 | 298.00 | 307.00 | 298.00 | 304.00 | 304.00 | 0.33% | 689,700 |
| Dec 18, 2025 | 306.00 | 307.00 | 299.00 | 303.00 | 303.00 | 0.66% | 784,200 |
| Dec 17, 2025 | 298.00 | 302.00 | 293.00 | 301.00 | 301.00 | 1.01% | 477,800 |
| Dec 16, 2025 | 301.00 | 306.00 | 297.00 | 298.00 | 298.00 | -1.97% | 732,000 |
| Dec 15, 2025 | 302.00 | 314.00 | 301.00 | 304.00 | 304.00 | 1.33% | 1,403,200 |
| Dec 12, 2025 | 294.00 | 303.00 | 293.00 | 300.00 | 300.00 | 2.74% | 646,000 |
| Dec 11, 2025 | 296.00 | 298.00 | 289.00 | 292.00 | 292.00 | -2.01% | 607,300 |
| Dec 10, 2025 | 297.00 | 301.00 | 294.00 | 298.00 | 298.00 | 1.36% | 604,000 |
| Dec 9, 2025 | 292.00 | 294.00 | 286.00 | 294.00 | 294.00 | -0.34% | 1,086,500 |
| Dec 8, 2025 | 297.00 | 302.00 | 291.00 | 295.00 | 295.00 | -0.34% | 963,100 |
| Dec 5, 2025 | 299.00 | 303.00 | 296.00 | 296.00 | 296.00 | -2.95% | 1,027,400 |
| Dec 4, 2025 | 301.00 | 308.00 | 297.00 | 305.00 | 305.00 | 0.99% | 1,122,200 |
| Dec 3, 2025 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | -3.82% | 1,063,400 |
| Dec 2, 2025 | 314.00 | 320.00 | 311.00 | 314.00 | 314.00 | -0.95% | 739,500 |
| Dec 1, 2025 | 331.00 | 332.00 | 313.00 | 317.00 | 317.00 | -5.65% | 695,700 |
| Nov 28, 2025 | 330.00 | 339.00 | 328.00 | 336.00 | 336.00 | 1.82% | 398,500 |
| Nov 27, 2025 | 319.00 | 330.00 | 319.00 | 330.00 | 330.00 | 1.54% | 490,400 |
| Nov 26, 2025 | 324.00 | 332.00 | 321.00 | 325.00 | 325.00 | 2.20% | 705,400 |
| Nov 25, 2025 | 337.00 | 337.00 | 314.00 | 318.00 | 318.00 | -5.07% | 913,300 |
| Nov 21, 2025 | 316.00 | 344.00 | 315.00 | 335.00 | 335.00 | 4.36% | 1,391,600 |
| Nov 20, 2025 | 338.00 | 341.00 | 317.00 | 321.00 | 321.00 | -3.02% | 1,458,800 |
| Nov 19, 2025 | 342.00 | 346.00 | 326.00 | 331.00 | 331.00 | -0.90% | 1,359,700 |
| Nov 18, 2025 | 365.00 | 371.00 | 333.00 | 334.00 | 334.00 | -9.24% | 5,435,200 |
| Nov 17, 2025 | 355.00 | 368.00 | 349.00 | 368.00 | 368.00 | 27.78% | 2,839,800 |
| Nov 14, 2025 | 293.00 | 297.00 | 286.00 | 288.00 | 288.00 | -2.70% | 716,500 |
| Nov 13, 2025 | 297.00 | 299.00 | 293.00 | 296.00 | 296.00 | - | 391,100 |
| Nov 12, 2025 | 293.00 | 300.00 | 290.00 | 296.00 | 296.00 | 1.02% | 402,600 |
| Nov 11, 2025 | 297.00 | 297.00 | 290.00 | 293.00 | 293.00 | -0.34% | 326,200 |
| Nov 10, 2025 | 290.00 | 295.00 | 290.00 | 294.00 | 294.00 | 2.44% | 353,900 |
| Nov 7, 2025 | 287.00 | 293.00 | 286.00 | 287.00 | 287.00 | -0.69% | 321,400 |