Bushiroad Inc. (7803.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 375.00 | 378.00 | 370.00 | 371.00 | 371.00 | 142,200 |
| 26 Apr 2024 | 367.00 | 372.00 | 363.00 | 371.00 | 371.00 | 139,000 |
| 25 Apr 2024 | 375.00 | 378.00 | 367.00 | 368.00 | 368.00 | 170,000 |
| 24 Apr 2024 | 362.00 | 376.00 | 362.00 | 375.00 | 375.00 | 276,200 |
| 23 Apr 2024 | 364.00 | 367.00 | 360.00 | 360.00 | 360.00 | 125,000 |
| 22 Apr 2024 | 363.00 | 363.00 | 357.00 | 363.00 | 363.00 | 226,400 |
| 19 Apr 2024 | 365.00 | 366.00 | 354.00 | 356.00 | 356.00 | 226,700 |
| 18 Apr 2024 | 358.00 | 370.00 | 358.00 | 365.00 | 365.00 | 159,600 |
| 17 Apr 2024 | 365.00 | 367.00 | 355.00 | 358.00 | 358.00 | 380,400 |
| 16 Apr 2024 | 372.00 | 372.00 | 364.00 | 364.00 | 364.00 | 274,100 |
| 15 Apr 2024 | 372.00 | 378.00 | 371.00 | 377.00 | 377.00 | 171,000 |
| 12 Apr 2024 | 376.00 | 385.00 | 369.00 | 374.00 | 374.00 | 485,300 |
| 11 Apr 2024 | 368.00 | 370.00 | 363.00 | 368.00 | 368.00 | 220,000 |
| 10 Apr 2024 | 374.00 | 377.00 | 370.00 | 370.00 | 370.00 | 191,800 |
| 09 Apr 2024 | 369.00 | 373.00 | 368.00 | 372.00 | 372.00 | 168,100 |
| 08 Apr 2024 | 370.00 | 372.00 | 366.00 | 369.00 | 369.00 | 271,400 |
| 05 Apr 2024 | 364.00 | 369.00 | 360.00 | 369.00 | 369.00 | 252,600 |
| 04 Apr 2024 | 369.00 | 372.00 | 363.00 | 365.00 | 365.00 | 223,700 |
| 03 Apr 2024 | 375.00 | 387.00 | 365.00 | 367.00 | 367.00 | 422,500 |
| 02 Apr 2024 | 377.00 | 379.00 | 375.00 | 376.00 | 376.00 | 183,500 |
| 01 Apr 2024 | 389.00 | 392.00 | 377.00 | 377.00 | 377.00 | 294,900 |
| 29 Mar 2024 | 383.00 | 391.00 | 383.00 | 389.00 | 389.00 | 182,600 |
| 28 Mar 2024 | 384.00 | 388.00 | 381.00 | 385.00 | 385.00 | 203,600 |
| 27 Mar 2024 | 381.00 | 388.00 | 379.00 | 384.00 | 384.00 | 225,900 |
| 26 Mar 2024 | 380.00 | 383.00 | 376.00 | 381.00 | 381.00 | 193,400 |
| 25 Mar 2024 | 380.00 | 394.00 | 380.00 | 380.00 | 380.00 | 428,000 |
| 22 Mar 2024 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 163,900 |
| 21 Mar 2024 | 378.00 | 380.00 | 373.00 | 378.00 | 378.00 | 179,900 |
| 19 Mar 2024 | 375.00 | 384.00 | 372.00 | 373.00 | 373.00 | 383,000 |
| 18 Mar 2024 | 362.00 | 376.00 | 361.00 | 371.00 | 371.00 | 447,300 |
| 15 Mar 2024 | 361.00 | 362.00 | 357.00 | 359.00 | 359.00 | 303,300 |
| 14 Mar 2024 | 364.00 | 365.00 | 357.00 | 363.00 | 363.00 | 334,900 |
| 13 Mar 2024 | 369.00 | 371.00 | 361.00 | 364.00 | 364.00 | 310,200 |
| 12 Mar 2024 | 357.00 | 372.00 | 356.00 | 369.00 | 369.00 | 497,200 |
| 11 Mar 2024 | 365.00 | 369.00 | 356.00 | 362.00 | 362.00 | 853,600 |
| 08 Mar 2024 | 375.00 | 377.00 | 365.00 | 370.00 | 370.00 | 515,200 |
| 07 Mar 2024 | 389.00 | 389.00 | 376.00 | 378.00 | 378.00 | 614,900 |
| 06 Mar 2024 | 390.00 | 394.00 | 382.00 | 390.00 | 390.00 | 504,400 |
| 05 Mar 2024 | 407.00 | 408.00 | 396.00 | 398.00 | 398.00 | 576,400 |
| 04 Mar 2024 | 408.00 | 415.00 | 403.00 | 408.00 | 408.00 | 387,500 |
| 01 Mar 2024 | 410.00 | 424.00 | 408.00 | 416.00 | 416.00 | 442,000 |
| 29 Feb 2024 | 430.00 | 432.00 | 412.00 | 416.00 | 416.00 | 660,000 |
| 28 Feb 2024 | 423.00 | 438.00 | 423.00 | 431.00 | 431.00 | 524,900 |
| 27 Feb 2024 | 421.00 | 423.00 | 415.00 | 420.00 | 420.00 | 333,500 |
| 26 Feb 2024 | 413.00 | 423.00 | 405.00 | 421.00 | 421.00 | 399,500 |
| 22 Feb 2024 | 417.00 | 422.00 | 414.00 | 414.00 | 414.00 | 362,700 |
| 21 Feb 2024 | 419.00 | 423.00 | 413.00 | 417.00 | 417.00 | 387,300 |
| 20 Feb 2024 | 416.00 | 421.00 | 403.00 | 419.00 | 419.00 | 571,700 |
| 19 Feb 2024 | 406.00 | 427.00 | 400.00 | 416.00 | 416.00 | 1,059,200 |
| 16 Feb 2024 | 365.00 | 406.00 | 359.00 | 391.00 | 391.00 | 1,675,400 |
| 15 Feb 2024 | 370.00 | 377.00 | 356.00 | 360.00 | 360.00 | 1,174,600 |
| 14 Feb 2024 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | 2,440,800 |
| 13 Feb 2024 | 447.00 | 454.00 | 440.00 | 450.00 | 450.00 | 722,400 |
| 09 Feb 2024 | 453.00 | 453.00 | 440.00 | 441.00 | 441.00 | 656,800 |
| 08 Feb 2024 | 455.00 | 455.00 | 445.00 | 452.00 | 452.00 | 505,800 |
| 07 Feb 2024 | 461.00 | 463.00 | 452.00 | 453.00 | 453.00 | 424,500 |
| 06 Feb 2024 | 467.00 | 467.00 | 456.00 | 462.00 | 462.00 | 317,300 |
| 05 Feb 2024 | 462.00 | 470.00 | 460.00 | 467.00 | 467.00 | 303,600 |
| 02 Feb 2024 | 461.00 | 469.00 | 457.00 | 463.00 | 463.00 | 286,400 |
| 01 Feb 2024 | 469.00 | 470.00 | 458.00 | 461.00 | 461.00 | 514,400 |
| 31 Jan 2024 | 477.00 | 477.00 | 467.00 | 474.00 | 474.00 | 250,100 |
| 30 Jan 2024 | 478.00 | 485.00 | 475.00 | 478.00 | 478.00 | 415,200 |
| 29 Jan 2024 | 472.00 | 477.00 | 465.00 | 475.00 | 475.00 | 359,200 |
| 26 Jan 2024 | 464.00 | 474.00 | 461.00 | 470.00 | 470.00 | 357,600 |
| 25 Jan 2024 | 460.00 | 469.00 | 458.00 | 469.00 | 469.00 | 340,000 |
| 24 Jan 2024 | 464.00 | 466.00 | 459.00 | 461.00 | 461.00 | 254,700 |
| 23 Jan 2024 | 466.00 | 467.00 | 456.00 | 459.00 | 459.00 | 373,700 |
| 22 Jan 2024 | 453.00 | 468.00 | 447.00 | 464.00 | 464.00 | 560,100 |
| 19 Jan 2024 | 449.00 | 455.00 | 449.00 | 452.00 | 452.00 | 303,300 |
| 18 Jan 2024 | 449.00 | 455.00 | 447.00 | 449.00 | 449.00 | 421,700 |
| 17 Jan 2024 | 451.00 | 455.00 | 448.00 | 451.00 | 451.00 | 722,200 |
| 16 Jan 2024 | 466.00 | 469.00 | 456.00 | 456.00 | 456.00 | 561,600 |
| 15 Jan 2024 | 467.00 | 469.00 | 455.00 | 457.00 | 457.00 | 185,200 |
| 12 Jan 2024 | 477.00 | 477.00 | 459.00 | 467.00 | 467.00 | 833,000 |
| 11 Jan 2024 | 488.00 | 488.00 | 476.00 | 476.00 | 476.00 | 704,000 |
| 10 Jan 2024 | 487.00 | 491.00 | 479.00 | 487.00 | 487.00 | 483,500 |
| 09 Jan 2024 | 501.00 | 501.00 | 482.00 | 488.00 | 488.00 | 654,700 |
| 05 Jan 2024 | 492.00 | 500.00 | 491.00 | 496.00 | 496.00 | 524,200 |
| 04 Jan 2024 | 480.00 | 490.00 | 473.00 | 486.00 | 486.00 | 452,900 |
| 29 Dec 2023 | 484.00 | 492.00 | 483.00 | 490.00 | 490.00 | 348,800 |
| 28 Dec 2023 | 478.00 | 486.00 | 473.00 | 486.00 | 486.00 | 443,600 |
| 27 Dec 2023 | 484.00 | 487.00 | 478.00 | 483.00 | 483.00 | 773,300 |
| 26 Dec 2023 | 475.00 | 488.00 | 475.00 | 479.00 | 479.00 | 784,500 |
| 25 Dec 2023 | 475.00 | 484.00 | 470.00 | 473.00 | 473.00 | 562,800 |
| 22 Dec 2023 | 471.00 | 478.00 | 466.00 | 467.00 | 467.00 | 332,200 |
| 21 Dec 2023 | 468.00 | 473.00 | 466.00 | 471.00 | 471.00 | 365,900 |
| 20 Dec 2023 | 480.00 | 480.00 | 469.00 | 469.00 | 469.00 | 426,400 |
| 19 Dec 2023 | 458.00 | 476.00 | 456.00 | 475.00 | 475.00 | 624,500 |
| 18 Dec 2023 | 465.00 | 472.00 | 450.00 | 456.00 | 456.00 | 608,700 |
| 15 Dec 2023 | 452.00 | 456.00 | 449.00 | 453.00 | 453.00 | 399,200 |
| 14 Dec 2023 | 454.00 | 458.00 | 445.00 | 450.00 | 450.00 | 462,600 |
| 13 Dec 2023 | 450.00 | 455.00 | 446.00 | 450.00 | 450.00 | 412,100 |
| 12 Dec 2023 | 459.00 | 461.00 | 449.00 | 450.00 | 450.00 | 435,000 |
| 11 Dec 2023 | 459.00 | 463.00 | 452.00 | 452.00 | 452.00 | 302,600 |
| 08 Dec 2023 | 470.00 | 474.00 | 452.00 | 454.00 | 454.00 | 751,300 |
| 07 Dec 2023 | 472.00 | 476.00 | 470.00 | 472.00 | 472.00 | 269,500 |
| 06 Dec 2023 | 474.00 | 483.00 | 474.00 | 475.00 | 475.00 | 294,600 |
| 05 Dec 2023 | 475.00 | 488.00 | 471.00 | 474.00 | 474.00 | 451,000 |
| 04 Dec 2023 | 461.00 | 479.00 | 461.00 | 475.00 | 475.00 | 595,100 |
| 01 Dec 2023 | 478.00 | 482.00 | 460.00 | 461.00 | 461.00 | 762,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.