Australia markets closed

Bushiroad Inc. (7803.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
363.00+7.00 (+1.97%)
At close: 03:15PM JST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024363.00363.00357.00363.00363.00226,400
19 Apr 2024365.00366.00354.00356.00356.00226,700
18 Apr 2024358.00370.00358.00365.00365.00159,600
17 Apr 2024365.00367.00355.00358.00358.00380,400
16 Apr 2024372.00372.00364.00364.00364.00274,100
15 Apr 2024372.00378.00371.00377.00377.00171,000
12 Apr 2024376.00385.00369.00374.00374.00485,300
11 Apr 2024368.00370.00363.00368.00368.00220,000
10 Apr 2024374.00377.00370.00370.00370.00191,800
09 Apr 2024369.00373.00368.00372.00372.00168,100
08 Apr 2024370.00372.00366.00369.00369.00271,400
05 Apr 2024364.00369.00360.00369.00369.00252,600
04 Apr 2024369.00372.00363.00365.00365.00223,700
03 Apr 2024375.00387.00365.00367.00367.00422,500
02 Apr 2024377.00379.00375.00376.00376.00183,500
01 Apr 2024389.00392.00377.00377.00377.00294,900
29 Mar 2024383.00391.00383.00389.00389.00182,600
28 Mar 2024384.00388.00381.00385.00385.00203,600
27 Mar 2024381.00388.00379.00384.00384.00225,900
26 Mar 2024380.00383.00376.00381.00381.00193,400
25 Mar 2024380.00394.00380.00380.00380.00428,000
22 Mar 2024380.00380.00372.00380.00380.00163,900
21 Mar 2024378.00380.00373.00378.00378.00179,900
19 Mar 2024375.00384.00372.00373.00373.00383,000
18 Mar 2024362.00376.00361.00371.00371.00447,300
15 Mar 2024361.00362.00357.00359.00359.00303,300
14 Mar 2024364.00365.00357.00363.00363.00334,900
13 Mar 2024369.00371.00361.00364.00364.00310,200
12 Mar 2024357.00372.00356.00369.00369.00497,200
11 Mar 2024365.00369.00356.00362.00362.00853,600
08 Mar 2024375.00377.00365.00370.00370.00515,200
07 Mar 2024389.00389.00376.00378.00378.00614,900
06 Mar 2024390.00394.00382.00390.00390.00504,400
05 Mar 2024407.00408.00396.00398.00398.00576,400
04 Mar 2024408.00415.00403.00408.00408.00387,500
01 Mar 2024410.00424.00408.00416.00416.00442,000
29 Feb 2024430.00432.00412.00416.00416.00660,000
28 Feb 2024423.00438.00423.00431.00431.00524,900
27 Feb 2024421.00423.00415.00420.00420.00333,500
26 Feb 2024413.00423.00405.00421.00421.00399,500
22 Feb 2024417.00422.00414.00414.00414.00362,700
21 Feb 2024419.00423.00413.00417.00417.00387,300
20 Feb 2024416.00421.00403.00419.00419.00571,700
19 Feb 2024406.00427.00400.00416.00416.001,059,200
16 Feb 2024365.00406.00359.00391.00391.001,675,400
15 Feb 2024370.00377.00356.00360.00360.001,174,600
14 Feb 2024370.00380.00370.00370.00370.002,440,800
13 Feb 2024447.00454.00440.00450.00450.00722,400
09 Feb 2024453.00453.00440.00441.00441.00656,800
08 Feb 2024455.00455.00445.00452.00452.00505,800
07 Feb 2024461.00463.00452.00453.00453.00424,500
06 Feb 2024467.00467.00456.00462.00462.00317,300
05 Feb 2024462.00470.00460.00467.00467.00303,600
02 Feb 2024461.00469.00457.00463.00463.00286,400
01 Feb 2024469.00470.00458.00461.00461.00514,400
31 Jan 2024477.00477.00467.00474.00474.00250,100
30 Jan 2024478.00485.00475.00478.00478.00415,200
29 Jan 2024472.00477.00465.00475.00475.00359,200
26 Jan 2024464.00474.00461.00470.00470.00357,600
25 Jan 2024460.00469.00458.00469.00469.00340,000
24 Jan 2024464.00466.00459.00461.00461.00254,700
23 Jan 2024466.00467.00456.00459.00459.00373,700
22 Jan 2024453.00468.00447.00464.00464.00560,100
19 Jan 2024449.00455.00449.00452.00452.00303,300
18 Jan 2024449.00455.00447.00449.00449.00421,700
17 Jan 2024451.00455.00448.00451.00451.00722,200
16 Jan 2024466.00469.00456.00456.00456.00561,600
15 Jan 2024467.00469.00455.00457.00457.00185,200
12 Jan 2024477.00477.00459.00467.00467.00833,000
11 Jan 2024488.00488.00476.00476.00476.00704,000
10 Jan 2024487.00491.00479.00487.00487.00483,500
09 Jan 2024501.00501.00482.00488.00488.00654,700
05 Jan 2024492.00500.00491.00496.00496.00524,200
04 Jan 2024480.00490.00473.00486.00486.00452,900
29 Dec 2023484.00492.00483.00490.00490.00348,800
28 Dec 2023478.00486.00473.00486.00486.00443,600
27 Dec 2023484.00487.00478.00483.00483.00773,300
26 Dec 2023475.00488.00475.00479.00479.00784,500
25 Dec 2023475.00484.00470.00473.00473.00562,800
22 Dec 2023471.00478.00466.00467.00467.00332,200
21 Dec 2023468.00473.00466.00471.00471.00365,900
20 Dec 2023480.00480.00469.00469.00469.00426,400
19 Dec 2023458.00476.00456.00475.00475.00624,500
18 Dec 2023465.00472.00450.00456.00456.00608,700
15 Dec 2023452.00456.00449.00453.00453.00399,200
14 Dec 2023454.00458.00445.00450.00450.00462,600
13 Dec 2023450.00455.00446.00450.00450.00412,100
12 Dec 2023459.00461.00449.00450.00450.00435,000
11 Dec 2023459.00463.00452.00452.00452.00302,600
08 Dec 2023470.00474.00452.00454.00454.00751,300
07 Dec 2023472.00476.00470.00472.00472.00269,500
06 Dec 2023474.00483.00474.00475.00475.00294,600
05 Dec 2023475.00488.00471.00474.00474.00451,000
04 Dec 2023461.00479.00461.00475.00475.00595,100
01 Dec 2023478.00482.00460.00461.00461.00762,200
30 Nov 2023478.00480.00468.00473.00473.001,725,500
29 Nov 2023486.00486.00478.00480.00480.00569,400
28 Nov 2023501.00502.00485.00485.00485.001,107,900
27 Nov 2023495.00511.00495.00502.00502.00689,500
24 Nov 2023493.00498.00490.00495.00495.00369,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...