Bushiroad Inc. (TYO:7803)
Japan · Delayed Price · Currency is JPY 376.00
+9.00 (2.45%)
Jul 27, 2026, 10:10 AM JST
Bushiroad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 264.00 | 266.00 | 258.00 | 258.00 | 255.53 | -1.53% | 420,800 |
| Jun 23, 2026 | 271.00 | 272.00 | 262.00 | 262.00 | 259.49 | -2.96% | 325,100 |
| Jun 22, 2026 | 266.00 | 270.00 | 264.00 | 270.00 | 267.41 | 3.05% | 305,100 |
| Jun 19, 2026 | 269.00 | 270.00 | 261.00 | 262.00 | 259.49 | -1.50% | 350,800 |
| Jun 18, 2026 | 270.00 | 272.00 | 261.00 | 266.00 | 263.45 | 0.38% | 456,100 |
| Jun 17, 2026 | 274.00 | 274.00 | 264.00 | 265.00 | 262.46 | -2.57% | 528,100 |
| Jun 16, 2026 | 284.00 | 285.00 | 268.00 | 272.00 | 269.39 | -1.45% | 660,700 |
| Jun 15, 2026 | 280.00 | 287.00 | 275.00 | 276.00 | 273.36 | -3.83% | 1,067,100 |
| Jun 12, 2026 | 282.00 | 290.00 | 276.00 | 287.00 | 284.25 | 4.36% | 1,047,500 |
| Jun 11, 2026 | 273.00 | 285.00 | 272.00 | 275.00 | 272.37 | 1.48% | 1,265,000 |
| Jun 10, 2026 | 269.00 | 272.00 | 255.00 | 271.00 | 268.40 | 5.04% | 951,500 |
| Jun 9, 2026 | 261.00 | 263.00 | 254.00 | 258.00 | 255.53 | 0.39% | 584,100 |
| Jun 8, 2026 | 258.00 | 260.00 | 252.00 | 257.00 | 254.54 | -1.91% | 633,500 |
| Jun 5, 2026 | 262.00 | 268.00 | 261.00 | 262.00 | 259.49 | 0.38% | 569,100 |
| Jun 4, 2026 | 257.00 | 265.00 | 254.00 | 261.00 | 258.50 | 0.38% | 654,800 |
| Jun 3, 2026 | 254.00 | 261.00 | 248.00 | 260.00 | 257.51 | 1.17% | 895,000 |
| Jun 2, 2026 | 258.00 | 260.00 | 252.00 | 257.00 | 254.54 | -0.39% | 745,200 |
| Jun 1, 2026 | 260.00 | 264.00 | 255.00 | 258.00 | 255.53 | 0.78% | 748,300 |
| May 29, 2026 | 249.00 | 260.00 | 244.00 | 256.00 | 253.55 | 4.07% | 1,961,300 |
| May 28, 2026 | 252.00 | 253.00 | 241.00 | 246.00 | 243.64 | -0.81% | 2,309,100 |
| May 27, 2026 | 240.00 | 248.00 | 237.00 | 248.00 | 245.62 | 4.20% | 613,300 |
| May 26, 2026 | 240.00 | 242.00 | 237.00 | 238.00 | 235.72 | -1.65% | 612,100 |
| May 25, 2026 | 252.00 | 252.00 | 239.00 | 242.00 | 239.68 | -3.20% | 889,200 |
| May 22, 2026 | 258.00 | 258.00 | 250.00 | 250.00 | 247.61 | -3.10% | 549,100 |
| May 21, 2026 | 252.00 | 259.00 | 250.00 | 258.00 | 255.53 | 2.79% | 1,033,000 |
| May 20, 2026 | 251.00 | 255.00 | 245.00 | 251.00 | 248.60 | 1.21% | 1,055,800 |
| May 19, 2026 | 246.00 | 251.00 | 245.00 | 248.00 | 245.62 | 0.81% | 507,000 |
| May 18, 2026 | 254.00 | 254.00 | 244.00 | 246.00 | 243.64 | -2.77% | 849,400 |
| May 15, 2026 | 255.00 | 259.00 | 251.00 | 253.00 | 250.58 | 0.40% | 627,300 |