Bunkyodo Group Holdings Co., Ltd. (TYO:9978)
Japan · Delayed Price · Currency is JPY 46.00
+1.00 (2.22%)
Jun 24, 2026, 3:30 PM JST
Bunkyodo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 11,900 |
| Jun 22, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 31,000 |
| Jun 19, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 42,800 |
| Jun 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 46,400 |
| Jun 17, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 34,700 |
| Jun 16, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 14,500 |
| Jun 15, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 25,000 |
| Jun 12, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 36,300 |
| Jun 11, 2026 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 81,700 |
| Jun 10, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | -2.17% | 72,600 |
| Jun 9, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 108,600 |
| Jun 8, 2026 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 80,000 |
| Jun 5, 2026 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 146,900 |
| Jun 4, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 81,100 |
| Jun 3, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 93,100 |
| Jun 2, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 70,700 |
| Jun 1, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 31,300 |
| May 29, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 55,000 |
| May 28, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 35,300 |
| May 27, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 87,400 |
| May 26, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 77,900 |
| May 25, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 73,600 |
| May 22, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 93,100 |
| May 21, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 517,000 |
| May 20, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 502,000 |
| May 19, 2026 | 46.00 | 47.00 | 43.00 | 46.00 | 46.00 | -2.13% | 754,100 |
| May 18, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 166,800 |
| May 15, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 114,200 |
| May 14, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 140,600 |
| May 13, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 42,700 |
| May 12, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 22,100 |
| May 11, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 72,800 |
| May 8, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 50,100 |
| May 7, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 26,300 |
| May 1, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 17,400 |
| Apr 30, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 113,300 |
| Apr 28, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 27,600 |
| Apr 27, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 47,000 |
| Apr 24, 2026 | 49.00 | 50.00 | 47.00 | 47.00 | 47.00 | -4.08% | 276,500 |
| Apr 23, 2026 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 233,200 |
| Apr 22, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 55,600 |
| Apr 21, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 21,000 |
| Apr 20, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 79,600 |
| Apr 17, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 12,500 |
| Apr 16, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 40,000 |
| Apr 15, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 110,700 |
| Apr 14, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 123,700 |
| Apr 13, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 113,200 |
| Apr 10, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 52,700 |
| Apr 9, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 58,100 |