Bushiroad Inc. (TYO:7803)
Japan · Delayed Price · Currency is JPY 510.00
-9.00 (-1.73%)
Nov 4, 2026, 3:30 PM JST
Bushiroad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 520.00 | 524.00 | 505.00 | 510.00 | 510.00 | -1.73% | 1,011,200 |
| Nov 2, 2026 | 521.00 | 529.00 | 514.00 | 519.00 | 519.00 | -0.95% | 861,700 |
| Oct 30, 2026 | 525.00 | 546.00 | 522.00 | 524.00 | 524.00 | 0.58% | 1,059,700 |
| Oct 29, 2026 | 535.00 | 538.00 | 517.00 | 521.00 | 521.00 | -4.40% | 1,613,100 |
| Oct 28, 2026 | 549.00 | 565.00 | 542.00 | 545.00 | 545.00 | - | 2,157,700 |
| Oct 27, 2026 | 529.00 | 547.00 | 521.00 | 545.00 | 545.00 | 4.61% | 1,752,900 |
| Oct 26, 2026 | 534.00 | 535.00 | 505.00 | 521.00 | 521.00 | 0.77% | 1,569,700 |
| Oct 23, 2026 | 539.00 | 543.00 | 511.00 | 517.00 | 517.00 | -4.79% | 1,205,700 |
| Oct 22, 2026 | 540.00 | 560.00 | 536.00 | 543.00 | 543.00 | 2.07% | 1,901,100 |
| Oct 21, 2026 | 536.00 | 538.00 | 526.00 | 532.00 | 532.00 | 0.19% | 1,242,100 |
| Oct 20, 2026 | 535.00 | 537.00 | 521.00 | 531.00 | 531.00 | 0.38% | 1,420,700 |
| Oct 19, 2026 | 509.00 | 531.00 | 505.00 | 529.00 | 529.00 | 2.92% | 1,217,600 |
| Oct 16, 2026 | 495.00 | 524.00 | 490.00 | 514.00 | 514.00 | 5.11% | 1,263,400 |
| Oct 15, 2026 | 484.00 | 503.00 | 478.00 | 489.00 | 489.00 | -0.61% | 1,302,900 |
| Oct 14, 2026 | 492.00 | 498.00 | 486.00 | 492.00 | 492.00 | 0.82% | 553,400 |
| Oct 13, 2026 | 497.00 | 500.00 | 484.00 | 488.00 | 488.00 | -2.79% | 945,000 |
| Oct 9, 2026 | 474.00 | 504.00 | 473.00 | 502.00 | 502.00 | 5.91% | 1,411,300 |
| Oct 8, 2026 | 476.00 | 483.00 | 465.00 | 474.00 | 474.00 | 2.38% | 1,372,400 |
| Oct 7, 2026 | 468.00 | 471.00 | 459.00 | 463.00 | 463.00 | -1.07% | 957,900 |
| Oct 6, 2026 | 458.00 | 468.00 | 457.00 | 468.00 | 468.00 | 1.96% | 673,200 |
| Oct 5, 2026 | 442.00 | 464.00 | 441.00 | 459.00 | 459.00 | 4.56% | 815,700 |
| Oct 2, 2026 | 450.00 | 456.00 | 437.00 | 439.00 | 439.00 | -2.66% | 834,800 |
| Oct 1, 2026 | 433.00 | 457.00 | 433.00 | 451.00 | 451.00 | 3.44% | 1,019,300 |
| Sep 30, 2026 | 429.00 | 436.00 | 425.00 | 436.00 | 436.00 | 1.87% | 992,400 |
| Sep 29, 2026 | 426.00 | 433.00 | 425.00 | 428.00 | 428.00 | -0.47% | 991,100 |
| Sep 28, 2026 | 445.00 | 453.00 | 426.00 | 430.00 | 430.00 | -6.93% | 2,244,200 |
| 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 |