Bunkyodo Group Holdings Co., Ltd. (TYO:9978)
Japan · Delayed Price · Currency is JPY 63.00
+1.00 (1.61%)
Aug 22, 2025, 3:30 PM JST
Bunkyodo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 63.00 | 72.00 | 62.00 | 63.00 | 63.00 | 1.61% | 6,589,900 |
| Aug 21, 2025 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -6.06% | 2,314,800 |
| Aug 20, 2025 | 59.00 | 66.00 | 58.00 | 66.00 | 66.00 | 11.86% | 2,174,800 |
| Aug 19, 2025 | 57.00 | 61.00 | 56.00 | 59.00 | 59.00 | 3.51% | 1,430,900 |
| Aug 18, 2025 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 485,800 |
| Aug 15, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 120,100 |
| Aug 14, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 308,700 |
| Aug 13, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 101,000 |
| Aug 12, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 413,400 |
| Aug 8, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 477,600 |
| Aug 7, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 103,300 |
| Aug 6, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 98,700 |
| Aug 5, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 351,000 |
| Aug 4, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 62,800 |
| Aug 1, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 177,600 |
| Jul 31, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 33,300 |
| Jul 30, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 108,100 |
| Jul 29, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 127,400 |
| Jul 28, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 140,900 |
| Jul 25, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 198,700 |
| Jul 24, 2025 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 341,500 |
| Jul 23, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 230,700 |
| Jul 22, 2025 | 54.00 | 56.00 | 53.00 | 56.00 | 56.00 | 5.66% | 542,100 |
| Jul 18, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 261,300 |
| Jul 17, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 698,600 |
| Jul 16, 2025 | 54.00 | 55.00 | 51.00 | 54.00 | 54.00 | -1.82% | 1,128,800 |
| Jul 15, 2025 | 58.00 | 59.00 | 55.00 | 55.00 | 55.00 | -5.17% | 858,000 |
| Jul 14, 2025 | 57.00 | 60.00 | 55.00 | 58.00 | 58.00 | 1.75% | 962,200 |
| Jul 11, 2025 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 459,800 |
| Jul 10, 2025 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | -3.33% | 824,500 |
| Jul 9, 2025 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 1.69% | 847,300 |
| Jul 8, 2025 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | 3.51% | 335,900 |
| Jul 7, 2025 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1.79% | 520,900 |
| Jul 4, 2025 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 298,000 |
| Jul 3, 2025 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 636,700 |
| Jul 2, 2025 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | -6.90% | 1,077,600 |
| Jul 1, 2025 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | -3.33% | 1,641,300 |
| Jun 30, 2025 | 58.00 | 61.00 | 56.00 | 60.00 | 60.00 | 9.09% | 2,555,900 |
| Jun 27, 2025 | 53.00 | 57.00 | 52.00 | 55.00 | 55.00 | 5.77% | 2,229,700 |
| Jun 26, 2025 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,037,700 |
| Jun 25, 2025 | 52.00 | 54.00 | 50.00 | 51.00 | 51.00 | -1.92% | 1,254,700 |
| Jun 24, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 182,200 |
| Jun 23, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 190,100 |
| Jun 20, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 25,600 |
| Jun 19, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 219,300 |
| Jun 18, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 288,700 |
| Jun 17, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 222,300 |
| Jun 16, 2025 | 50.00 | 52.00 | 49.00 | 51.00 | 51.00 | 2.00% | 687,700 |
| Jun 13, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 206,400 |
| Jun 12, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 439,800 |