Bushiroad Inc. (TYO:7803)
Japan · Delayed Price · Currency is JPY 451.00
+22.00 (5.13%)
Sep 4, 2026, 3:30 PM JST
Bushiroad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 323.00 | 353.00 | 322.00 | 350.00 | 350.00 | 10.76% | 2,306,000 |
| Jul 9, 2026 | 320.00 | 322.00 | 310.00 | 316.00 | 316.00 | -1.86% | 725,500 |
| Jul 8, 2026 | 322.00 | 324.00 | 317.00 | 322.00 | 322.00 | -0.31% | 824,900 |
| Jul 7, 2026 | 313.00 | 326.00 | 311.00 | 323.00 | 323.00 | 2.22% | 930,900 |
| Jul 6, 2026 | 305.00 | 317.00 | 302.00 | 316.00 | 316.00 | 2.60% | 779,200 |
| Jul 3, 2026 | 299.00 | 309.00 | 298.00 | 308.00 | 308.00 | 4.05% | 1,205,100 |
| Jul 2, 2026 | 294.00 | 299.00 | 290.00 | 296.00 | 296.00 | 0.68% | 880,100 |
| Jul 1, 2026 | 293.00 | 299.00 | 281.00 | 294.00 | 294.00 | 6.14% | 1,809,800 |
| Jun 30, 2026 | 268.00 | 279.00 | 262.00 | 277.00 | 277.00 | 3.75% | 484,700 |
| Jun 29, 2026 | 267.00 | 272.00 | 264.00 | 267.00 | 267.00 | 3.29% | 523,200 |
| Jun 26, 2026 | 261.00 | 264.00 | 260.00 | 261.00 | 258.50 | - | 468,700 |
| Jun 25, 2026 | 263.00 | 265.00 | 259.00 | 261.00 | 258.50 | 1.16% | 397,900 |