Bushiroad Inc. (TYO:7803)
Japan · Delayed Price · Currency is JPY 304.00
-8.00 (-2.56%)
Oct 1, 2025, 3:30 PM JST
Bushiroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 310.00 | 310.00 | 304.00 | 308.00 | - | -1.28% | 145,400 |
| Sep 30, 2025 | 315.00 | 318.00 | 309.00 | 312.00 | 312.00 | -0.32% | 655,400 |
| Sep 29, 2025 | 330.00 | 331.00 | 311.00 | 313.00 | 313.00 | -4.43% | 712,700 |
| Sep 26, 2025 | 328.50 | 332.50 | 326.00 | 327.50 | 327.50 | -0.15% | 1,168,800 |
| Sep 25, 2025 | 328.00 | 333.50 | 325.50 | 328.00 | 328.00 | -0.61% | 1,024,000 |
| Sep 24, 2025 | 330.00 | 330.50 | 327.00 | 330.00 | 330.00 | - | 905,600 |
| Sep 22, 2025 | 335.00 | 338.50 | 329.50 | 330.00 | 330.00 | -1.35% | 900,400 |
| Sep 19, 2025 | 336.00 | 339.00 | 330.00 | 334.50 | 334.50 | 0.15% | 1,289,200 |
| Sep 18, 2025 | 340.00 | 341.00 | 333.00 | 334.00 | 334.00 | -0.30% | 1,205,200 |
| Sep 17, 2025 | 335.00 | 339.00 | 330.50 | 335.00 | 335.00 | 0.15% | 1,142,800 |
| Sep 16, 2025 | 331.50 | 338.00 | 331.00 | 334.50 | 334.50 | 0.75% | 1,306,400 |
| Sep 12, 2025 | 337.00 | 339.00 | 331.50 | 332.00 | 332.00 | 1.22% | 1,327,600 |
| Sep 11, 2025 | 337.00 | 338.00 | 326.50 | 328.00 | 328.00 | -1.50% | 1,428,400 |
| Sep 10, 2025 | 335.00 | 336.50 | 330.50 | 333.00 | 333.00 | -0.75% | 1,208,000 |
| Sep 9, 2025 | 339.50 | 346.00 | 332.00 | 335.50 | 335.50 | -1.18% | 1,780,400 |
| Sep 8, 2025 | 344.50 | 344.50 | 337.50 | 339.50 | 339.50 | -1.31% | 2,111,600 |
| Sep 5, 2025 | 343.50 | 347.00 | 339.50 | 344.00 | 344.00 | 3.15% | 2,216,400 |
| Sep 4, 2025 | 325.50 | 335.50 | 325.50 | 333.50 | 333.50 | 2.30% | 2,427,600 |
| Sep 3, 2025 | 351.00 | 351.00 | 325.50 | 326.00 | 326.00 | -7.25% | 4,733,200 |
| Sep 2, 2025 | 354.00 | 360.00 | 349.00 | 351.50 | 351.50 | -1.40% | 1,446,800 |
| Sep 1, 2025 | 357.50 | 361.50 | 351.50 | 356.50 | 356.50 | -0.56% | 1,624,000 |
| Aug 29, 2025 | 371.50 | 373.50 | 357.50 | 358.50 | 358.50 | -3.50% | 1,985,600 |
| Aug 28, 2025 | 374.00 | 375.00 | 363.00 | 371.50 | 371.50 | - | 1,099,400 |
| Aug 27, 2025 | 367.50 | 371.50 | 359.50 | 371.50 | 371.50 | 2.48% | 1,026,600 |
| Aug 26, 2025 | 364.50 | 369.00 | 354.00 | 362.50 | 362.50 | -0.68% | 1,225,200 |
| Aug 25, 2025 | 347.00 | 367.00 | 346.50 | 365.00 | 365.00 | 6.41% | 2,510,200 |
| Aug 22, 2025 | 344.50 | 346.00 | 341.50 | 343.00 | 343.00 | -0.44% | 752,400 |
| Aug 21, 2025 | 348.00 | 350.00 | 343.00 | 344.50 | 344.50 | -0.29% | 561,000 |
| Aug 20, 2025 | 356.50 | 358.50 | 342.50 | 345.50 | 345.50 | -3.09% | 1,301,600 |
| Aug 19, 2025 | 359.50 | 362.50 | 350.50 | 356.50 | 356.50 | 0.99% | 1,513,000 |
| Aug 18, 2025 | 342.50 | 357.00 | 341.00 | 353.00 | 353.00 | 0.86% | 2,546,200 |
| Aug 15, 2025 | 343.50 | 372.50 | 340.50 | 350.00 | 350.00 | -0.28% | 5,754,600 |
| Aug 14, 2025 | 353.50 | 356.50 | 341.00 | 351.00 | 351.00 | -0.14% | 2,858,600 |
| Aug 13, 2025 | 351.50 | 356.00 | 348.50 | 351.50 | 351.50 | 1.44% | 1,675,600 |
| Aug 12, 2025 | 344.50 | 352.50 | 342.50 | 346.50 | 346.50 | 2.06% | 1,312,200 |
| Aug 8, 2025 | 343.50 | 345.00 | 337.50 | 339.50 | 339.50 | -0.73% | 505,600 |
| Aug 7, 2025 | 337.00 | 343.00 | 333.00 | 342.00 | 342.00 | 1.33% | 635,800 |
| Aug 6, 2025 | 342.00 | 344.00 | 334.50 | 337.50 | 337.50 | -1.46% | 645,800 |
| Aug 5, 2025 | 340.50 | 342.50 | 337.50 | 342.50 | 342.50 | 1.18% | 572,200 |
| Aug 4, 2025 | 327.00 | 339.50 | 324.00 | 338.50 | 338.50 | 0.45% | 635,200 |
| Aug 1, 2025 | 338.50 | 340.50 | 334.00 | 337.00 | 337.00 | -0.15% | 507,600 |
| Jul 31, 2025 | 338.00 | 339.00 | 335.00 | 337.50 | 337.50 | - | 274,000 |
| Jul 30, 2025 | 336.50 | 339.00 | 330.50 | 337.50 | 337.50 | 0.30% | 540,800 |
| Jul 29, 2025 | 335.00 | 338.00 | 332.00 | 336.50 | 336.50 | 0.15% | 348,200 |
| Jul 28, 2025 | 342.00 | 342.50 | 334.00 | 336.00 | 336.00 | -1.47% | 634,200 |
| Jul 25, 2025 | 337.50 | 342.50 | 335.00 | 341.00 | 341.00 | 1.34% | 481,000 |
| Jul 24, 2025 | 338.00 | 341.00 | 333.50 | 336.50 | 336.50 | 0.90% | 453,400 |
| Jul 23, 2025 | 328.50 | 336.00 | 321.50 | 333.50 | 333.50 | 2.14% | 729,600 |
| Jul 22, 2025 | 334.50 | 336.00 | 324.50 | 326.50 | 326.50 | -2.83% | 787,200 |
| Jul 18, 2025 | 341.50 | 342.00 | 334.00 | 336.00 | 336.00 | -0.88% | 405,600 |