Bunkyodo Group Holdings Co., Ltd. (TYO:9978)
Japan · Delayed Price · Currency is JPY 48.00
+1.00 (2.13%)
May 12, 2026, 3:30 PM JST
Bunkyodo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 146,900 |
| Apr 7, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 124,800 |
| Apr 6, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 23,800 |
| Apr 3, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 19,800 |
| Apr 2, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 35,500 |
| Apr 1, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 41,100 |
| Mar 31, 2026 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | - | 99,100 |
| Mar 30, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 83,200 |
| 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 |