Bunkeido Co., Ltd. (XNGO:9471)
Japan · Delayed Price · Currency is JPY 1,149.00
+11.00 (0.97%)
At close: Aug 28, 2025
Bunkeido Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 1,138.00 | 1,139.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.09% | 2,600 |
| Jun 20, 2025 | 1,139.00 | 1,140.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.44% | 2,400 |
| Jun 17, 2025 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.44% | 100 |
| Jun 16, 2025 | 1,140.00 | 1,147.00 | 1,140.00 | 1,147.00 | 1,147.00 | 0.61% | 200 |
| Jun 12, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.44% | 200 |
| Jun 11, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.35% | 300 |
| Jun 9, 2025 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.96% | 100 |
| Jun 4, 2025 | 1,125.00 | 1,142.00 | 1,125.00 | 1,142.00 | 1,142.00 | 1.78% | 1,200 |
| Jun 3, 2025 | 1,122.00 | 1,125.00 | 1,121.00 | 1,122.00 | 1,122.00 | - | 3,200 |
| Jun 2, 2025 | 1,122.00 | 1,123.00 | 1,121.00 | 1,122.00 | 1,122.00 | -0.09% | 1,300 |
| May 30, 2025 | 1,122.00 | 1,123.00 | 1,122.00 | 1,123.00 | 1,123.00 | - | 300 |
| May 29, 2025 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.18% | 500 |