Bushiroad Inc. (TYO:7803)
Japan · Delayed Price · Currency is JPY 674.00
-1.00 (-0.15%)
Aug 1, 2025, 3:30 PM JST
Bushiroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 677.00 | 681.00 | 668.00 | 674.00 | 674.00 | -0.15% | 253,800 |
| Jul 31, 2025 | 676.00 | 678.00 | 670.00 | 675.00 | 675.00 | - | 137,000 |
| Jul 30, 2025 | 673.00 | 678.00 | 661.00 | 675.00 | 675.00 | 0.30% | 270,400 |
| Jul 29, 2025 | 670.00 | 676.00 | 664.00 | 673.00 | 673.00 | 0.15% | 174,100 |
| Jul 28, 2025 | 684.00 | 685.00 | 668.00 | 672.00 | 672.00 | -1.47% | 317,100 |
| Jul 25, 2025 | 675.00 | 685.00 | 670.00 | 682.00 | 682.00 | 1.34% | 240,500 |
| Jul 24, 2025 | 676.00 | 682.00 | 667.00 | 673.00 | 673.00 | 0.90% | 226,700 |
| Jul 23, 2025 | 657.00 | 672.00 | 643.00 | 667.00 | 667.00 | 2.14% | 364,800 |
| Jul 22, 2025 | 669.00 | 672.00 | 649.00 | 653.00 | 653.00 | -2.83% | 393,600 |
| Jul 18, 2025 | 683.00 | 684.00 | 668.00 | 672.00 | 672.00 | -0.88% | 202,800 |
| Jul 17, 2025 | 663.00 | 684.00 | 660.00 | 678.00 | 678.00 | 2.42% | 279,600 |
| Jul 16, 2025 | 660.00 | 670.00 | 659.00 | 662.00 | 662.00 | -0.60% | 254,700 |
| Jul 15, 2025 | 659.00 | 674.00 | 657.00 | 666.00 | 666.00 | 0.60% | 282,200 |
| Jul 14, 2025 | 675.00 | 676.00 | 659.00 | 662.00 | 662.00 | -1.49% | 369,100 |
| Jul 11, 2025 | 683.00 | 693.00 | 670.00 | 672.00 | 672.00 | -1.47% | 282,300 |
| Jul 10, 2025 | 700.00 | 703.00 | 681.00 | 682.00 | 682.00 | -1.73% | 221,500 |
| Jul 9, 2025 | 687.00 | 697.00 | 680.00 | 694.00 | 694.00 | 0.73% | 268,100 |
| Jul 8, 2025 | 680.00 | 695.00 | 671.00 | 689.00 | 689.00 | 0.58% | 313,900 |
| Jul 7, 2025 | 690.00 | 701.00 | 681.00 | 685.00 | 685.00 | -0.72% | 262,200 |
| Jul 4, 2025 | 699.00 | 707.00 | 688.00 | 690.00 | 690.00 | -1.29% | 418,700 |
| Jul 3, 2025 | 710.00 | 713.00 | 698.00 | 699.00 | 699.00 | -1.83% | 398,800 |
| Jul 2, 2025 | 732.00 | 740.00 | 709.00 | 712.00 | 712.00 | -4.43% | 571,300 |
| Jul 1, 2025 | 752.00 | 763.00 | 745.00 | 745.00 | 745.00 | -2.49% | 332,300 |
| Jun 30, 2025 | 754.00 | 770.00 | 751.00 | 764.00 | 764.00 | 1.87% | 538,000 |
| Jun 27, 2025 | 740.00 | 752.00 | 724.00 | 750.00 | 750.00 | 1.35% | 493,400 |
| Jun 26, 2025 | 751.00 | 752.00 | 731.00 | 740.00 | 735.50 | -1.46% | 411,700 |
| Jun 25, 2025 | 769.00 | 770.00 | 747.00 | 751.00 | 746.43 | -2.34% | 480,200 |
| Jun 24, 2025 | 763.00 | 781.00 | 758.00 | 769.00 | 764.32 | 1.72% | 525,400 |
| Jun 23, 2025 | 749.00 | 761.00 | 735.00 | 756.00 | 751.40 | - | 440,200 |
| Jun 20, 2025 | 761.00 | 769.00 | 751.00 | 756.00 | 751.40 | -1.05% | 458,800 |
| Jun 19, 2025 | 761.00 | 776.00 | 755.00 | 764.00 | 759.35 | -0.13% | 477,600 |
| Jun 18, 2025 | 769.00 | 780.00 | 761.00 | 765.00 | 760.35 | -0.39% | 663,700 |
| Jun 17, 2025 | 756.00 | 778.00 | 751.00 | 768.00 | 763.33 | 2.95% | 754,600 |
| Jun 16, 2025 | 750.00 | 769.00 | 742.00 | 746.00 | 741.46 | -1.45% | 646,900 |
| Jun 13, 2025 | 790.00 | 804.00 | 750.00 | 757.00 | 752.40 | 4.13% | 1,438,400 |
| Jun 12, 2025 | 737.00 | 739.00 | 718.00 | 727.00 | 722.58 | -1.89% | 657,100 |
| Jun 11, 2025 | 697.00 | 759.00 | 693.00 | 741.00 | 736.49 | 7.55% | 2,025,500 |
| Jun 10, 2025 | 695.00 | 711.00 | 681.00 | 689.00 | 684.81 | 1.32% | 579,700 |
| Jun 9, 2025 | 678.00 | 685.00 | 672.00 | 680.00 | 675.86 | 0.59% | 329,700 |
| Jun 6, 2025 | 699.00 | 703.00 | 672.00 | 676.00 | 671.89 | -2.17% | 417,200 |
| Jun 5, 2025 | 695.00 | 704.00 | 690.00 | 691.00 | 686.80 | -0.58% | 291,100 |
| Jun 4, 2025 | 708.00 | 708.00 | 688.00 | 695.00 | 690.77 | -1.84% | 567,900 |
| Jun 3, 2025 | 713.00 | 717.00 | 696.00 | 708.00 | 703.69 | -0.84% | 387,200 |
| Jun 2, 2025 | 710.00 | 720.00 | 704.00 | 714.00 | 709.66 | 0.42% | 466,200 |
| May 30, 2025 | 693.00 | 722.00 | 689.00 | 711.00 | 706.68 | 3.04% | 816,200 |
| May 29, 2025 | 703.00 | 703.00 | 684.00 | 690.00 | 685.80 | -1.57% | 618,500 |
| May 28, 2025 | 677.00 | 714.00 | 675.00 | 701.00 | 696.74 | 4.16% | 1,332,900 |
| May 27, 2025 | 680.00 | 684.00 | 672.00 | 673.00 | 668.91 | -0.59% | 322,800 |
| May 26, 2025 | 684.00 | 699.00 | 670.00 | 677.00 | 672.88 | 2.89% | 1,270,900 |
| May 23, 2025 | 634.00 | 661.00 | 633.00 | 658.00 | 654.00 | 3.79% | 1,055,300 |