Bushiroad Inc. (TYO:7803)
Japan · Delayed Price · Currency is JPY 275.00
-9.00 (-3.17%)
Feb 13, 2026, 3:30 PM JST
Bushiroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 285.00 | 288.00 | 281.00 | 284.00 | 284.00 | - | 942,800 |
| Feb 10, 2026 | 275.00 | 286.00 | 275.00 | 284.00 | 284.00 | 3.65% | 865,700 |
| Feb 9, 2026 | 277.00 | 278.00 | 270.00 | 274.00 | 274.00 | 1.11% | 583,000 |
| Feb 6, 2026 | 273.00 | 273.00 | 266.00 | 271.00 | 271.00 | -2.17% | 1,096,600 |
| Feb 5, 2026 | 275.00 | 280.00 | 272.00 | 277.00 | 277.00 | 0.36% | 1,005,600 |
| Feb 4, 2026 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | -3.16% | 1,079,000 |
| Feb 3, 2026 | 287.00 | 287.00 | 280.00 | 285.00 | 285.00 | 2.15% | 782,700 |
| Feb 2, 2026 | 281.00 | 285.00 | 278.00 | 279.00 | 279.00 | -1.06% | 850,800 |
| Jan 30, 2026 | 280.00 | 285.00 | 276.00 | 282.00 | 282.00 | -0.35% | 870,100 |
| Jan 29, 2026 | 285.00 | 285.00 | 276.00 | 283.00 | 283.00 | -1.05% | 1,193,600 |
| Jan 28, 2026 | 290.00 | 290.00 | 285.00 | 286.00 | 286.00 | -2.05% | 919,200 |
| Jan 27, 2026 | 292.00 | 298.00 | 289.00 | 292.00 | 292.00 | -1.68% | 910,500 |
| Jan 26, 2026 | 299.00 | 302.00 | 292.00 | 297.00 | 297.00 | -1.33% | 1,134,000 |
| Jan 23, 2026 | 296.00 | 304.00 | 296.00 | 301.00 | 301.00 | 1.69% | 708,700 |
| 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 |