Bushiroad Inc. (TYO:7803)
Japan · Delayed Price · Currency is JPY 280.00
+13.00 (4.87%)
Mar 5, 2026, 3:30 PM JST
Bushiroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 282.00 | 285.00 | 278.00 | 281.00 | - | 5.24% | 312,200 |
| Mar 4, 2026 | 272.00 | 272.00 | 257.00 | 267.00 | 267.00 | -1.84% | 1,365,900 |
| Mar 3, 2026 | 282.00 | 285.00 | 272.00 | 272.00 | 272.00 | -3.89% | 843,500 |
| Mar 2, 2026 | 280.00 | 283.00 | 273.00 | 283.00 | 283.00 | -0.70% | 681,500 |
| Feb 27, 2026 | 278.00 | 285.00 | 276.00 | 285.00 | 285.00 | 2.89% | 787,800 |
| Feb 26, 2026 | 271.00 | 278.00 | 269.00 | 277.00 | 277.00 | 4.53% | 938,000 |
| Feb 25, 2026 | 262.00 | 269.00 | 260.00 | 265.00 | 265.00 | 1.92% | 667,500 |
| Feb 24, 2026 | 263.00 | 267.00 | 258.00 | 260.00 | 260.00 | -2.26% | 666,400 |
| Feb 20, 2026 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | -1.85% | 991,700 |
| Feb 19, 2026 | 264.00 | 272.00 | 259.00 | 271.00 | 271.00 | 4.23% | 1,175,200 |
| Feb 18, 2026 | 255.00 | 264.00 | 254.00 | 260.00 | 260.00 | 2.77% | 1,186,500 |
| Feb 17, 2026 | 259.00 | 260.00 | 250.00 | 253.00 | 253.00 | -2.32% | 1,083,900 |
| Feb 16, 2026 | 251.00 | 260.00 | 244.00 | 259.00 | 259.00 | -5.82% | 4,590,700 |
| Feb 13, 2026 | 282.00 | 283.00 | 275.00 | 275.00 | 275.00 | -3.17% | 3,207,300 |
| 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 |