Bunkeido Co., Ltd. (XNGO:9471)
1,167.00
+4.00 (0.34%)
At close: Sep 24, 2025
Bunkeido Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 24, 2025 | 1,170.00 | 1,170.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.34% | 1,100 |
Sep 22, 2025 | 1,167.00 | 1,179.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.34% | 4,600 |
Sep 19, 2025 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | - | 1,900 |
Sep 18, 2025 | 1,164.00 | 1,167.00 | 1,164.00 | 1,167.00 | 1,167.00 | 0.26% | 200 |
Sep 17, 2025 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | - | 100 |
Sep 16, 2025 | 1,164.00 | 1,165.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.69% | 800 |
Sep 12, 2025 | 1,164.00 | 1,164.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.17% | 500 |
Sep 11, 2025 | 1,159.00 | 1,159.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.35% | 300 |
Sep 10, 2025 | 1,156.00 | 1,156.00 | 1,154.00 | 1,154.00 | 1,154.00 | -0.52% | 500 |
Sep 8, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.17% | 200 |
Sep 5, 2025 | 1,156.00 | 1,158.00 | 1,154.00 | 1,158.00 | 1,158.00 | 0.35% | 2,200 |
Sep 3, 2025 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - | 100 |
Sep 2, 2025 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 0.44% | 100 |
Aug 28, 2025 | 1,152.00 | 1,152.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.97% | 200 |
Aug 25, 2025 | 1,137.00 | 1,138.00 | 1,137.00 | 1,138.00 | 1,138.00 | -0.26% | 1,600 |
Aug 22, 2025 | 1,150.00 | 1,150.00 | 1,141.00 | 1,141.00 | 1,141.00 | -0.87% | 900 |
Aug 21, 2025 | 1,143.00 | 1,151.00 | 1,143.00 | 1,151.00 | 1,151.00 | - | 200 |
Aug 20, 2025 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - | 1,800 |
Aug 19, 2025 | 1,150.00 | 1,151.00 | 1,150.00 | 1,151.00 | 1,151.00 | 0.09% | 200 |
Aug 18, 2025 | 1,139.00 | 1,150.00 | 1,139.00 | 1,150.00 | 1,150.00 | - | 200 |
Aug 15, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.88% | 100 |
Aug 14, 2025 | 1,136.00 | 1,140.00 | 1,136.00 | 1,140.00 | 1,140.00 | -0.18% | 700 |
Aug 13, 2025 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | -1.04% | 100 |
Aug 12, 2025 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 0.79% | 100 |
Aug 7, 2025 | 1,149.00 | 1,149.00 | 1,144.00 | 1,145.00 | 1,145.00 | 0.17% | 4,200 |
Aug 6, 2025 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1.06% | 200 |
Aug 5, 2025 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.79% | 100 |
Aug 4, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.44% | 200 |
Jul 28, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.35% | 200 |
Jul 25, 2025 | 1,131.00 | 1,139.00 | 1,131.00 | 1,139.00 | 1,139.00 | 0.98% | 300 |
Jul 24, 2025 | 1,142.00 | 1,143.00 | 1,127.00 | 1,128.00 | 1,128.00 | -0.62% | 2,100 |
Jul 23, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.62% | 100 |
Jul 22, 2025 | 1,139.00 | 1,139.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.62% | 2,800 |
Jul 17, 2025 | 1,139.00 | 1,141.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.44% | 500 |
Jul 16, 2025 | 1,141.00 | 1,141.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.35% | 800 |
Jul 15, 2025 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.44% | 100 |
Jul 14, 2025 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.53% | 100 |
Jul 11, 2025 | 1,134.00 | 1,134.00 | 1,133.00 | 1,133.00 | 1,133.00 | - | 400 |
Jul 9, 2025 | 1,138.00 | 1,138.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.44% | 3,100 |
Jul 8, 2025 | 1,140.00 | 1,140.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.26% | 200 |
Jul 7, 2025 | 1,145.00 | 1,145.00 | 1,141.00 | 1,141.00 | 1,141.00 | -0.09% | 5,700 |
Jul 4, 2025 | 1,138.00 | 1,142.00 | 1,138.00 | 1,142.00 | 1,142.00 | 0.62% | 3,900 |
Jul 3, 2025 | 1,137.00 | 1,137.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.30% | 1,500 |
Jul 2, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1.32% | 100 |
Jul 1, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 100 |
Jun 30, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.88% | 300 |
Jun 27, 2025 | 1,130.00 | 1,134.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 500 |
Jun 26, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 300 |
Jun 25, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 700 |
Jun 24, 2025 | 1,136.00 | 1,136.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.53% | 1,100 |