Bunkyodo Group Holdings Co., Ltd. (TYO:9978)
Japan · Delayed Price · Currency is JPY 48.00
+1.00 (2.08%)
Mar 27, 2026, 3:30 PM JST
Bunkyodo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 102,000 |
| Mar 26, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 141,900 |
| Mar 25, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 46,100 |
| Mar 24, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 44,900 |
| Mar 23, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 120,800 |
| Mar 19, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 50,200 |
| Mar 18, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 221,600 |
| Mar 17, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 210,200 |
| Mar 16, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 24,600 |
| Mar 13, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 38,900 |
| Mar 12, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -4.00% | 148,400 |
| Mar 11, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 264,800 |
| Mar 10, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 63,000 |
| Mar 9, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 258,200 |
| Mar 6, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 79,200 |
| Mar 5, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 137,100 |
| Mar 4, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 244,100 |
| Mar 3, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 371,700 |
| Mar 2, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 52,000 |
| Feb 27, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 53,800 |
| Feb 26, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 92,600 |
| Feb 25, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 339,500 |
| Feb 24, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 199,100 |
| Feb 20, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 273,800 |
| Feb 19, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 103,400 |
| Feb 18, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 355,700 |
| Feb 17, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 34,500 |
| Feb 16, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 135,400 |
| Feb 13, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 74,000 |
| Feb 12, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 83,000 |
| Feb 10, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 59,000 |
| Feb 9, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 134,300 |
| Feb 6, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 93,400 |
| Feb 5, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 126,400 |
| Feb 4, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 58,100 |
| Feb 3, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 105,700 |
| Feb 2, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 59,600 |
| Jan 30, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 44,000 |
| Jan 29, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 47,300 |
| Jan 28, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 306,700 |
| Jan 27, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 103,300 |
| Jan 26, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 67,700 |
| Jan 23, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 68,300 |
| Jan 22, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 73,100 |
| Jan 21, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 210,900 |
| Jan 20, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 179,200 |
| Jan 19, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 192,400 |
| Jan 16, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 183,000 |
| Jan 15, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 150,800 |
| Jan 14, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 71,800 |