Bushiroad Inc. (TYO:7803)
Japan · Delayed Price · Currency is JPY 289.00
+1.00 (0.35%)
Nov 6, 2025, 3:30 PM JST
Bushiroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 292.00 | 292.00 | 288.00 | 289.00 | 289.00 | 0.35% | 280,400 |
| Nov 5, 2025 | 290.00 | 290.00 | 283.00 | 288.00 | 288.00 | -1.37% | 452,000 |
| Nov 4, 2025 | 286.00 | 293.00 | 286.00 | 292.00 | 292.00 | 1.39% | 370,200 |
| Oct 31, 2025 | 290.00 | 296.00 | 287.00 | 288.00 | 288.00 | - | 307,600 |
| Oct 30, 2025 | 285.00 | 290.00 | 284.00 | 288.00 | 288.00 | 1.05% | 360,500 |
| Oct 29, 2025 | 291.00 | 292.00 | 283.00 | 285.00 | 285.00 | -1.72% | 483,200 |
| Oct 28, 2025 | 299.00 | 299.00 | 287.00 | 290.00 | 290.00 | -3.65% | 565,800 |
| Oct 27, 2025 | 298.00 | 303.00 | 297.00 | 301.00 | 301.00 | 1.35% | 429,900 |
| Oct 24, 2025 | 307.00 | 308.00 | 297.00 | 297.00 | 297.00 | -3.26% | 380,500 |
| Oct 23, 2025 | 303.00 | 307.00 | 302.00 | 307.00 | 307.00 | 0.33% | 226,400 |
| Oct 22, 2025 | 304.00 | 309.00 | 302.00 | 306.00 | 306.00 | 0.66% | 305,000 |
| Oct 21, 2025 | 301.00 | 305.00 | 300.00 | 304.00 | 304.00 | 0.33% | 170,300 |
| Oct 20, 2025 | 297.00 | 304.00 | 296.00 | 303.00 | 303.00 | 3.06% | 304,200 |
| Oct 17, 2025 | 296.00 | 297.00 | 290.00 | 294.00 | 294.00 | -1.34% | 388,700 |
| Oct 16, 2025 | 305.00 | 307.00 | 298.00 | 298.00 | 298.00 | -3.25% | 497,300 |
| Oct 15, 2025 | 304.00 | 311.00 | 303.00 | 308.00 | 308.00 | 1.65% | 327,700 |
| Oct 14, 2025 | 300.00 | 307.00 | 297.00 | 303.00 | 303.00 | -1.62% | 588,700 |
| Oct 10, 2025 | 315.00 | 315.00 | 307.00 | 308.00 | 308.00 | -3.75% | 405,600 |
| Oct 9, 2025 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | -0.93% | 487,500 |
| Oct 8, 2025 | 315.00 | 325.00 | 315.00 | 323.00 | 323.00 | 1.89% | 475,300 |
| Oct 7, 2025 | 316.00 | 321.00 | 315.00 | 317.00 | 317.00 | - | 304,900 |
| Oct 6, 2025 | 315.00 | 319.00 | 308.00 | 317.00 | 317.00 | -0.31% | 1,036,900 |
| Oct 3, 2025 | 309.00 | 334.00 | 308.00 | 318.00 | 318.00 | 3.92% | 1,524,700 |
| Oct 2, 2025 | 306.00 | 311.00 | 303.00 | 306.00 | 306.00 | 0.66% | 512,800 |
| Oct 1, 2025 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | -2.56% | 812,300 |
| 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 |