Australia markets closed

Bushiroad Inc. (7803.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
394.00-4.00 (-1.01%)
At close: 03:10PM JST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 2024404.00404.00391.00394.00394.00249,400
12 July 2024379.00404.00378.00398.00398.00698,100
11 July 2024380.00386.00377.00382.00382.00185,000
10 July 2024385.00387.00375.00377.00377.00179,800
09 July 2024386.00391.00379.00385.00385.00266,300
08 July 2024390.00394.00380.00385.00385.00300,700
05 July 2024380.00392.00379.00389.00389.00246,100
04 July 2024380.00387.00373.00380.00380.00220,600
03 July 2024369.00391.00368.00387.00387.00425,100
02 July 2024375.00381.00363.00366.00366.00348,500
01 July 2024385.00386.00374.00378.00378.00264,700
28 June 2024387.00392.00384.00385.00385.00217,300
27 June 2024374.00387.00373.00385.00385.00247,500
27 June 20244.5 Dividend
26 June 2024379.00384.00374.00377.00372.50248,000
25 June 2024370.00381.00368.00377.00372.50171,000
24 June 2024375.00377.00366.00370.00365.58202,100
21 June 2024370.00376.00367.00371.00366.57185,700
20 June 2024368.00375.00363.00370.00365.58192,800
19 June 2024376.00384.00369.00369.00364.60237,900
18 June 2024388.00389.00373.00376.00371.51335,800
17 June 2024373.00387.00368.00386.00381.39452,700
14 June 2024365.00376.00365.00373.00368.55355,800
13 June 2024356.00365.00355.00362.00357.68298,700
12 June 2024354.00363.00352.00354.00349.77347,200
11 June 2024345.00354.00343.00349.00344.83418,300
10 June 2024337.00340.00335.00337.00332.98117,200
07 June 2024331.00342.00329.00337.00332.98194,700
06 June 2024333.00336.00327.00332.00328.04242,900
05 June 2024328.00342.00328.00331.00327.05300,300
04 June 2024324.00331.00323.00328.00324.08124,800
03 June 2024327.00330.00322.00324.00320.13120,400
31 May 2024325.00333.00323.00326.00322.11213,600
30 May 2024310.00333.00307.00327.00323.10475,300
29 May 2024315.00318.00310.00315.00311.24229,800
28 May 2024310.00326.00308.00310.00306.30383,300
27 May 2024319.00319.00307.00310.00306.30515,700
24 May 2024319.00325.00314.00316.00312.23585,600
23 May 2024340.00340.00317.00318.00314.20837,700
22 May 2024346.00347.00340.00340.00335.94288,600
21 May 2024355.00358.00345.00347.00342.86286,400
20 May 2024351.00362.00351.00355.00350.76336,900
17 May 2024344.00354.00338.00349.00344.83621,500
16 May 2024351.00361.00344.00346.00341.87592,300
15 May 2024345.00358.00345.00353.00348.791,020,300
14 May 2024371.00383.00363.00381.00376.45691,200
13 May 2024361.00366.00357.00363.00358.67316,700
10 May 2024360.00367.00360.00363.00358.67234,100
09 May 2024364.00368.00358.00358.00353.73314,700
08 May 2024370.00376.00367.00368.00363.61142,600
07 May 2024370.00374.00369.00370.00365.58138,400
02 May 2024371.00372.00365.00369.00364.60118,500
01 May 2024368.00373.00366.00371.00366.57103,600
30 Apr 2024375.00378.00370.00371.00366.57142,200
26 Apr 2024367.00372.00363.00371.00366.57139,000
25 Apr 2024375.00378.00367.00368.00363.61170,000
24 Apr 2024362.00376.00362.00375.00370.52276,200
23 Apr 2024364.00367.00360.00360.00355.70125,000
22 Apr 2024363.00363.00357.00363.00358.67226,400
19 Apr 2024365.00366.00354.00356.00351.75226,700
18 Apr 2024358.00370.00358.00365.00360.64159,600
17 Apr 2024365.00367.00355.00358.00353.73380,400
16 Apr 2024372.00372.00364.00364.00359.66274,100
15 Apr 2024372.00378.00371.00377.00372.50171,000
12 Apr 2024376.00385.00369.00374.00369.54485,300
11 Apr 2024368.00370.00363.00368.00363.61220,000
10 Apr 2024374.00377.00370.00370.00365.58191,800
09 Apr 2024369.00373.00368.00372.00367.56168,100
08 Apr 2024370.00372.00366.00369.00364.60271,400
05 Apr 2024364.00369.00360.00369.00364.60252,600
04 Apr 2024369.00372.00363.00365.00360.64223,700
03 Apr 2024375.00387.00365.00367.00362.62422,500
02 Apr 2024377.00379.00375.00376.00371.51183,500
01 Apr 2024389.00392.00377.00377.00372.50294,900
29 Mar 2024383.00391.00383.00389.00384.36182,600
28 Mar 2024384.00388.00381.00385.00380.40203,600
27 Mar 2024381.00388.00379.00384.00379.42225,900
26 Mar 2024380.00383.00376.00381.00376.45193,400
25 Mar 2024380.00394.00380.00380.00375.46428,000
22 Mar 2024380.00380.00372.00380.00375.46163,900
21 Mar 2024378.00380.00373.00378.00373.49179,900
19 Mar 2024375.00384.00372.00373.00368.55383,000
18 Mar 2024362.00376.00361.00371.00366.57447,300
15 Mar 2024361.00362.00357.00359.00354.71303,300
14 Mar 2024364.00365.00357.00363.00358.67334,900
13 Mar 2024369.00371.00361.00364.00359.66310,200
12 Mar 2024357.00372.00356.00369.00364.60497,200
11 Mar 2024365.00369.00356.00362.00357.68853,600
08 Mar 2024375.00377.00365.00370.00365.58515,200
07 Mar 2024389.00389.00376.00378.00373.49614,900
06 Mar 2024390.00394.00382.00390.00385.34504,400
05 Mar 2024407.00408.00396.00398.00393.25576,400
04 Mar 2024408.00415.00403.00408.00403.13387,500
01 Mar 2024410.00424.00408.00416.00411.03442,000
29 Feb 2024430.00432.00412.00416.00411.03660,000
28 Feb 2024423.00438.00423.00431.00425.86524,900
27 Feb 2024421.00423.00415.00420.00414.99333,500
26 Feb 2024413.00423.00405.00421.00415.97399,500
22 Feb 2024417.00422.00414.00414.00409.06362,700
21 Feb 2024419.00423.00413.00417.00412.02387,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...