Bushiroad Inc. (TYO:7803)
Japan · Delayed Price · Currency is JPY 248.00
+10.00 (4.20%)
May 27, 2026, 3:30 PM JST
Bushiroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 240.00 | 243.00 | 237.00 | 242.00 | - | 1.68% | 337,100 |
| May 26, 2026 | 240.00 | 242.00 | 237.00 | 238.00 | 238.00 | -1.65% | 612,100 |
| May 25, 2026 | 252.00 | 252.00 | 239.00 | 242.00 | 242.00 | -3.20% | 889,200 |
| May 22, 2026 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | -3.10% | 549,100 |
| May 21, 2026 | 252.00 | 259.00 | 250.00 | 258.00 | 258.00 | 2.79% | 1,033,000 |
| May 20, 2026 | 251.00 | 255.00 | 245.00 | 251.00 | 251.00 | 1.21% | 1,055,800 |
| May 19, 2026 | 246.00 | 251.00 | 245.00 | 248.00 | 248.00 | 0.81% | 507,000 |
| May 18, 2026 | 254.00 | 254.00 | 244.00 | 246.00 | 246.00 | -2.77% | 849,400 |
| May 15, 2026 | 255.00 | 259.00 | 251.00 | 253.00 | 253.00 | 0.40% | 627,300 |
| May 14, 2026 | 262.00 | 263.00 | 248.00 | 252.00 | 252.00 | -3.82% | 1,007,700 |
| May 13, 2026 | 260.00 | 263.00 | 259.00 | 262.00 | 262.00 | 1.16% | 261,000 |
| May 12, 2026 | 265.00 | 267.00 | 258.00 | 259.00 | 259.00 | -3.00% | 317,600 |
| May 11, 2026 | 265.00 | 268.00 | 261.00 | 267.00 | 267.00 | 2.30% | 450,200 |
| May 8, 2026 | 259.00 | 262.00 | 255.00 | 261.00 | 261.00 | 1.95% | 365,600 |
| May 7, 2026 | 257.00 | 259.00 | 252.00 | 256.00 | 256.00 | 1.59% | 269,100 |
| May 1, 2026 | 251.00 | 254.00 | 250.00 | 252.00 | 252.00 | 0.40% | 178,500 |
| Apr 30, 2026 | 252.00 | 255.00 | 250.00 | 251.00 | 251.00 | -1.57% | 220,300 |
| Apr 28, 2026 | 256.00 | 261.00 | 251.00 | 255.00 | 255.00 | - | 524,700 |
| Apr 27, 2026 | 252.00 | 257.00 | 251.00 | 255.00 | 255.00 | 1.19% | 322,100 |
| Apr 24, 2026 | 255.00 | 255.00 | 251.00 | 252.00 | 252.00 | -1.18% | 222,700 |
| Apr 23, 2026 | 257.00 | 259.00 | 252.00 | 255.00 | 255.00 | -1.16% | 331,300 |
| Apr 22, 2026 | 260.00 | 262.00 | 257.00 | 258.00 | 258.00 | -1.15% | 227,600 |
| Apr 21, 2026 | 263.00 | 264.00 | 259.00 | 261.00 | 261.00 | - | 220,200 |
| Apr 20, 2026 | 262.00 | 264.00 | 257.00 | 261.00 | 261.00 | -0.38% | 498,700 |
| Apr 17, 2026 | 260.00 | 265.00 | 260.00 | 262.00 | 262.00 | 0.38% | 181,100 |
| Apr 16, 2026 | 261.00 | 266.00 | 260.00 | 261.00 | 261.00 | 0.38% | 256,300 |
| Apr 15, 2026 | 263.00 | 265.00 | 258.00 | 260.00 | 260.00 | -0.76% | 408,600 |
| Apr 14, 2026 | 260.00 | 264.00 | 259.00 | 262.00 | 262.00 | 1.55% | 372,400 |
| Apr 13, 2026 | 255.00 | 259.00 | 252.00 | 258.00 | 258.00 | -0.39% | 299,100 |
| Apr 10, 2026 | 264.00 | 264.00 | 259.00 | 259.00 | 259.00 | -1.89% | 190,600 |
| Apr 9, 2026 | 267.00 | 268.00 | 262.00 | 264.00 | 264.00 | -1.49% | 277,900 |
| Apr 8, 2026 | 267.00 | 271.00 | 264.00 | 268.00 | 268.00 | 2.29% | 557,900 |
| Apr 7, 2026 | 262.00 | 263.00 | 259.00 | 262.00 | 262.00 | 0.77% | 291,600 |
| Apr 6, 2026 | 258.00 | 261.00 | 256.00 | 260.00 | 260.00 | - | 228,400 |
| Apr 3, 2026 | 263.00 | 266.00 | 258.00 | 260.00 | 260.00 | 0.39% | 314,600 |
| Apr 2, 2026 | 259.00 | 266.00 | 256.00 | 259.00 | 259.00 | - | 684,700 |
| Apr 1, 2026 | 251.00 | 259.00 | 251.00 | 259.00 | 259.00 | 4.86% | 415,600 |
| Mar 31, 2026 | 246.00 | 250.00 | 244.00 | 247.00 | 247.00 | 0.82% | 520,500 |
| Mar 30, 2026 | 245.00 | 248.00 | 241.00 | 245.00 | 245.00 | -4.67% | 893,700 |
| Mar 27, 2026 | 252.00 | 258.00 | 250.00 | 257.00 | 257.00 | 1.98% | 463,900 |
| Mar 26, 2026 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | -3.82% | 671,300 |
| Mar 25, 2026 | 259.00 | 263.00 | 259.00 | 262.00 | 262.00 | 2.34% | 778,800 |
| Mar 24, 2026 | 259.00 | 261.00 | 253.00 | 256.00 | 256.00 | 0.79% | 578,200 |
| Mar 23, 2026 | 254.00 | 258.00 | 244.00 | 254.00 | 254.00 | -3.05% | 1,486,400 |
| Mar 19, 2026 | 267.00 | 269.00 | 258.00 | 262.00 | 262.00 | -3.32% | 699,200 |
| Mar 18, 2026 | 271.00 | 272.00 | 268.00 | 271.00 | 271.00 | - | 311,400 |
| Mar 17, 2026 | 273.00 | 274.00 | 271.00 | 271.00 | 271.00 | -0.73% | 262,400 |
| Mar 16, 2026 | 272.00 | 275.00 | 270.00 | 273.00 | 273.00 | - | 305,900 |
| Mar 13, 2026 | 269.00 | 275.00 | 267.00 | 273.00 | 273.00 | -0.36% | 476,400 |
| Mar 12, 2026 | 282.00 | 284.00 | 273.00 | 274.00 | 274.00 | -4.53% | 884,400 |