Bunkeido Co., Ltd. (XNGO:9471)
Japan · Delayed Price · Currency is JPY 1,152.00
+3.00 (0.26%)
At close: Nov 28, 2025
Bunkeido Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | - | 700 |
| Nov 28, 2025 | 1,150.00 | 1,155.00 | 1,150.00 | 1,152.00 | 1,152.00 | 0.26% | 800 |
| Nov 27, 2025 | 1,155.00 | 1,155.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.52% | 1,600 |
| Nov 26, 2025 | 1,156.00 | 1,158.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.09% | 700 |
| Nov 25, 2025 | 1,156.00 | 1,158.00 | 1,156.00 | 1,156.00 | 1,156.00 | - | 1,700 |
| Nov 21, 2025 | 1,158.00 | 1,160.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.17% | 3,000 |
| Nov 20, 2025 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.43% | 1,100 |
| Nov 19, 2025 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.60% | 200 |
| Nov 18, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 200 |
| Nov 17, 2025 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,160.00 | - | 600 |
| Nov 14, 2025 | 1,153.00 | 1,160.00 | 1,153.00 | 1,160.00 | 1,160.00 | - | 400 |
| Nov 13, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.43% | 300 |
| Nov 12, 2025 | 1,162.00 | 1,166.00 | 1,150.00 | 1,165.00 | 1,165.00 | 0.26% | 1,600 |
| Nov 11, 2025 | 1,153.00 | 1,162.00 | 1,153.00 | 1,162.00 | 1,162.00 | 0.87% | 9,400 |
| Nov 10, 2025 | 1,150.00 | 1,157.00 | 1,150.00 | 1,152.00 | 1,152.00 | 0.17% | 1,800 |
| Nov 7, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 400 |
| Nov 6, 2025 | 1,144.00 | 1,150.00 | 1,144.00 | 1,150.00 | 1,150.00 | -0.35% | 200 |
| Nov 5, 2025 | 1,150.00 | 1,154.00 | 1,140.00 | 1,154.00 | 1,154.00 | 0.17% | 1,500 |
| Oct 31, 2025 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.09% | 100 |
| Oct 29, 2025 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.17% | 100 |
| Oct 28, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 100 |
| Oct 27, 2025 | 1,151.00 | 1,159.00 | 1,151.00 | 1,155.00 | 1,155.00 | 0.09% | 2,300 |
| Oct 23, 2025 | 1,153.00 | 1,154.00 | 1,153.00 | 1,154.00 | 1,154.00 | 0.09% | 1,200 |
| Oct 21, 2025 | 1,154.00 | 1,154.00 | 1,148.00 | 1,153.00 | 1,153.00 | -0.43% | 500 |
| Oct 20, 2025 | 1,150.00 | 1,158.00 | 1,150.00 | 1,158.00 | 1,158.00 | 0.35% | 3,000 |
| Oct 17, 2025 | 1,146.00 | 1,154.00 | 1,146.00 | 1,154.00 | 1,154.00 | -0.17% | 400 |
| Oct 15, 2025 | 1,151.00 | 1,158.00 | 1,151.00 | 1,156.00 | 1,156.00 | 0.26% | 600 |
| Oct 14, 2025 | 1,157.00 | 1,157.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.35% | 500 |
| Oct 10, 2025 | 1,156.00 | 1,157.00 | 1,150.00 | 1,157.00 | 1,157.00 | 0.70% | 500 |
| Oct 9, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.09% | 100 |
| Oct 8, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | - | 100 |
| Oct 7, 2025 | 1,159.00 | 1,159.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.95% | 600 |
| Oct 6, 2025 | 1,142.00 | 1,159.00 | 1,142.00 | 1,159.00 | 1,159.00 | -0.09% | 4,900 |
| Oct 3, 2025 | 1,150.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 400 |
| Oct 2, 2025 | 1,159.00 | 1,160.00 | 1,159.00 | 1,160.00 | 1,160.00 | 0.87% | 300 |
| Oct 1, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.09% | 100 |
| Sep 30, 2025 | 1,157.00 | 1,164.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.69% | 1,500 |
| Sep 29, 2025 | 1,150.00 | 1,157.00 | 1,150.00 | 1,157.00 | 1,157.00 | -0.94% | 1,100 |
| Sep 26, 2025 | 1,168.00 | 1,169.00 | 1,168.00 | 1,168.00 | 1,146.60 | 0.09% | 600 |
| Sep 24, 2025 | 1,170.00 | 1,170.00 | 1,167.00 | 1,167.00 | 1,145.62 | 0.34% | 1,100 |
| Sep 22, 2025 | 1,167.00 | 1,179.00 | 1,163.00 | 1,163.00 | 1,141.69 | -0.34% | 4,600 |
| Sep 19, 2025 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,145.62 | - | 1,900 |
| Sep 18, 2025 | 1,164.00 | 1,167.00 | 1,164.00 | 1,167.00 | 1,145.62 | 0.26% | 200 |
| Sep 17, 2025 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,142.67 | - | 100 |
| Sep 16, 2025 | 1,164.00 | 1,165.00 | 1,164.00 | 1,164.00 | 1,142.67 | 0.69% | 800 |
| Sep 12, 2025 | 1,164.00 | 1,164.00 | 1,156.00 | 1,156.00 | 1,134.82 | -0.17% | 500 |
| Sep 11, 2025 | 1,159.00 | 1,159.00 | 1,158.00 | 1,158.00 | 1,136.78 | 0.35% | 300 |
| Sep 10, 2025 | 1,156.00 | 1,156.00 | 1,154.00 | 1,154.00 | 1,132.86 | -0.52% | 500 |
| Sep 8, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,138.75 | 0.17% | 200 |
| Sep 5, 2025 | 1,156.00 | 1,158.00 | 1,154.00 | 1,158.00 | 1,136.78 | 0.35% | 2,200 |