Bushiroad Inc. (TYO:7803)
Japan · Delayed Price · Currency is JPY 462.00
-17.00 (-3.55%)
Sep 25, 2026, 3:30 PM JST
Bushiroad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 471.00 | 478.00 | 458.00 | 462.00 | 462.00 | -3.55% | 1,488,500 |
| Sep 24, 2026 | 474.00 | 483.00 | 469.00 | 479.00 | 479.00 | -1.03% | 1,022,900 |
| Sep 18, 2026 | 489.00 | 489.00 | 480.00 | 484.00 | 484.00 | -1.63% | 834,300 |
| Sep 17, 2026 | 492.00 | 504.00 | 486.00 | 492.00 | 492.00 | 1.23% | 1,721,200 |
| Sep 16, 2026 | 476.00 | 489.00 | 471.00 | 486.00 | 486.00 | 4.97% | 1,827,500 |
| Sep 15, 2026 | 467.00 | 473.00 | 447.00 | 463.00 | 463.00 | -1.07% | 2,747,800 |
| Sep 14, 2026 | 456.00 | 468.00 | 450.00 | 468.00 | 468.00 | 5.41% | 1,640,400 |
| Sep 11, 2026 | 440.00 | 450.00 | 437.00 | 444.00 | 444.00 | 2.78% | 1,779,900 |
| Sep 10, 2026 | 424.00 | 437.00 | 423.00 | 432.00 | 432.00 | 2.13% | 613,100 |
| Sep 9, 2026 | 443.00 | 448.00 | 419.00 | 423.00 | 423.00 | -5.37% | 1,962,200 |
| Sep 8, 2026 | 448.00 | 452.00 | 434.00 | 447.00 | 447.00 | -1.54% | 991,800 |
| Sep 7, 2026 | 446.00 | 459.00 | 444.00 | 454.00 | 454.00 | 0.67% | 1,204,500 |
| Sep 4, 2026 | 435.00 | 452.00 | 433.00 | 451.00 | 451.00 | 5.13% | 1,054,000 |
| Sep 3, 2026 | 444.00 | 446.00 | 427.00 | 429.00 | 429.00 | -1.83% | 1,364,900 |
| Sep 2, 2026 | 441.00 | 445.00 | 421.00 | 437.00 | 437.00 | -1.58% | 1,385,500 |
| Sep 1, 2026 | 455.00 | 457.00 | 438.00 | 444.00 | 444.00 | -2.20% | 1,322,900 |
| Aug 31, 2026 | 438.00 | 455.00 | 431.00 | 454.00 | 454.00 | 3.65% | 1,655,200 |
| Aug 28, 2026 | 410.00 | 440.00 | 406.00 | 438.00 | 438.00 | 8.42% | 2,556,500 |
| Aug 27, 2026 | 401.00 | 409.00 | 397.00 | 404.00 | 404.00 | 0.50% | 766,700 |
| Aug 26, 2026 | 402.00 | 410.00 | 401.00 | 402.00 | 402.00 | -0.50% | 485,400 |
| Aug 25, 2026 | 402.00 | 405.00 | 393.00 | 404.00 | 404.00 | 1.00% | 642,400 |
| Aug 24, 2026 | 402.00 | 408.00 | 394.00 | 400.00 | 400.00 | -0.25% | 1,024,500 |
| Aug 21, 2026 | 415.00 | 417.00 | 399.00 | 401.00 | 401.00 | -4.52% | 1,398,200 |
| Aug 20, 2026 | 407.00 | 421.00 | 405.00 | 420.00 | 420.00 | 4.48% | 1,183,800 |
| Aug 19, 2026 | 414.00 | 418.00 | 398.00 | 402.00 | 402.00 | -1.95% | 1,069,600 |
| Aug 18, 2026 | 410.00 | 420.00 | 402.00 | 410.00 | 410.00 | -1.91% | 1,223,000 |
| Aug 17, 2026 | 400.00 | 418.00 | 396.00 | 418.00 | 418.00 | 6.09% | 1,185,300 |
| Aug 14, 2026 | 379.00 | 431.00 | 372.00 | 394.00 | 394.00 | 1.81% | 5,377,700 |
| Aug 13, 2026 | 384.00 | 390.00 | 376.00 | 387.00 | 387.00 | 0.52% | 2,522,700 |
| Aug 12, 2026 | 390.00 | 400.00 | 379.00 | 385.00 | 385.00 | -0.52% | 1,796,900 |
| Aug 10, 2026 | 383.00 | 393.00 | 379.00 | 387.00 | 387.00 | 1.04% | 1,047,400 |
| Aug 7, 2026 | 383.00 | 385.00 | 373.00 | 383.00 | 383.00 | 2.13% | 667,200 |
| Aug 6, 2026 | 382.00 | 387.00 | 373.00 | 375.00 | 375.00 | -0.53% | 1,237,900 |
| Aug 5, 2026 | 368.00 | 382.00 | 367.00 | 377.00 | 377.00 | 1.62% | 1,166,100 |
| Aug 4, 2026 | 366.00 | 373.00 | 356.00 | 371.00 | 371.00 | 0.54% | 968,800 |
| Aug 3, 2026 | 373.00 | 374.00 | 358.00 | 369.00 | 369.00 | -2.12% | 871,600 |
| Jul 31, 2026 | 370.00 | 388.00 | 367.00 | 377.00 | 377.00 | -3.08% | 924,900 |
| Jul 30, 2026 | 400.00 | 409.00 | 385.00 | 389.00 | 389.00 | -2.51% | 1,035,200 |
| Jul 29, 2026 | 403.00 | 405.00 | 387.00 | 399.00 | 399.00 | -1.24% | 1,086,500 |
| Jul 28, 2026 | 401.00 | 412.00 | 393.00 | 404.00 | 404.00 | 2.54% | 1,563,500 |
| Jul 27, 2026 | 374.00 | 400.00 | 368.00 | 394.00 | 394.00 | 7.36% | 1,813,100 |
| Jul 24, 2026 | 367.00 | 372.00 | 357.00 | 367.00 | 367.00 | 0.82% | 1,188,900 |
| Jul 23, 2026 | 368.00 | 376.00 | 361.00 | 364.00 | 364.00 | -3.19% | 1,530,300 |
| Jul 22, 2026 | 390.00 | 390.00 | 366.00 | 376.00 | 376.00 | -5.29% | 2,840,000 |
| Jul 21, 2026 | 408.00 | 431.00 | 391.00 | 397.00 | 397.00 | -4.34% | 3,602,200 |
| Jul 17, 2026 | 409.00 | 417.00 | 398.00 | 415.00 | 415.00 | - | 2,152,300 |
| Jul 16, 2026 | 405.00 | 424.00 | 397.00 | 415.00 | 415.00 | 0.48% | 2,458,000 |
| Jul 15, 2026 | 402.00 | 415.00 | 382.00 | 413.00 | 413.00 | 2.99% | 2,524,300 |
| Jul 14, 2026 | 377.00 | 405.00 | 374.00 | 401.00 | 401.00 | 6.37% | 3,372,900 |
| Jul 13, 2026 | 366.00 | 384.00 | 359.00 | 377.00 | 377.00 | 7.71% | 3,321,500 |