7803.T - Bushiroad Inc.

Tokyo - Tokyo Delayed price. Currency in JPY
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 2023813.00813.00795.00806.00806.00150,700
31 May 2023------
30 May 2023827.00835.00807.00831.00831.00268,100
29 May 2023854.00854.00831.00833.00833.00281,300
26 May 2023869.00869.00837.00855.00855.00364,800
25 May 2023871.00877.00854.00873.00873.00247,300
24 May 2023878.00882.00854.00868.00868.00353,000
23 May 2023921.00931.00885.00893.00893.00424,500
22 May 2023937.00944.00923.00929.00929.00262,000
19 May 2023945.00948.00920.00942.00942.00338,200
18 May 2023938.00968.00934.00935.00935.00588,800
17 May 2023886.00969.00886.00933.00933.00963,600
16 May 2023863.00893.00840.00885.00885.00677,200
15 May 2023880.00882.00848.00878.00878.00484,700
12 May 2023863.00876.00858.00876.00876.00172,600
11 May 2023864.00877.00862.00874.00874.00129,900
10 May 2023860.00868.00855.00865.00865.00186,400
09 May 2023849.00873.00835.00865.00865.00393,700
08 May 2023886.00892.00859.00860.00860.00246,700
02 May 2023887.00890.00870.00873.00873.00430,500
01 May 2023904.00909.00881.00887.00887.00487,600
28 Apr 2023875.00916.00855.00891.00891.00836,300
27 Apr 2023865.00878.00861.00864.00864.00282,600
26 Apr 2023840.00869.00826.00862.00862.00551,100
25 Apr 2023854.00859.00846.00850.00850.00197,000
24 Apr 2023828.00866.00826.00849.00849.00427,300
21 Apr 2023830.00842.00821.00826.00826.00267,100
20 Apr 2023827.00839.00815.00825.00825.00313,200
19 Apr 2023811.00833.00811.00832.00832.00455,800
18 Apr 2023790.00813.00789.00811.00811.00321,200
17 Apr 2023809.00815.00777.00796.00796.00382,700
14 Apr 2023795.00810.00791.00800.00800.00392,900
13 Apr 2023787.00801.00785.00791.00791.00306,300
12 Apr 2023780.00790.00772.00788.00788.00199,500
11 Apr 2023780.00783.00768.00782.00782.00228,600
10 Apr 2023770.00784.00766.00775.00775.00186,000
07 Apr 2023762.00767.00748.00755.00755.00174,800
06 Apr 2023760.00765.00750.00755.00755.00200,900
05 Apr 2023768.00779.00764.00764.00764.00202,000
04 Apr 2023793.00800.00777.00781.00781.00237,600
03 Apr 2023780.00805.00778.00794.00794.00440,300
31 Mar 2023767.00775.00760.00770.00770.00190,800
30 Mar 2023760.00769.00749.00764.00764.00244,600
29 Mar 2023747.00757.00735.00757.00757.00184,400
28 Mar 2023768.00778.00745.00749.00749.00238,200
27 Mar 2023768.00768.00748.00762.00762.00319,400
24 Mar 2023747.00765.00735.00765.00765.00325,600
23 Mar 2023728.00747.00720.00744.00744.00187,900
22 Mar 2023752.00761.00731.00740.00740.00272,500
20 Mar 2023762.00764.00736.00740.00740.00324,400
17 Mar 2023725.00770.00721.00761.00761.00826,800
16 Mar 2023709.00712.00688.00712.00712.00515,900
15 Mar 2023732.00745.00713.00713.00713.00618,100
14 Mar 2023735.00741.00705.00726.00726.00816,600
13 Mar 2023766.00777.00727.00742.00742.00878,700
10 Mar 2023825.00827.00790.00791.00791.00493,400
09 Mar 2023827.00833.00811.00830.00830.00315,300
08 Mar 2023830.00834.00806.00834.00834.00353,000
07 Mar 2023825.00850.00815.00830.00830.00535,700
06 Mar 2023815.00830.00808.00818.00818.00704,500
03 Mar 2023777.00808.00772.00785.00785.00503,000
02 Mar 2023759.00778.00745.00778.00778.00365,000
01 Mar 2023729.00776.00729.00756.00756.00869,200
28 Feb 2023711.00727.00700.00724.00724.00359,100
27 Feb 2023721.00729.00705.00706.00706.00366,400
24 Feb 2023732.00732.00719.00732.00732.00147,900
22 Feb 2023740.00742.00718.00732.00732.00315,900
21 Feb 2023745.00750.00736.00748.00748.00275,100
20 Feb 2023751.00790.00747.00753.00753.00805,800
17 Feb 2023726.00752.00725.00736.00736.00490,700
16 Feb 2023714.00742.00705.00727.00727.00579,100
15 Feb 2023699.00760.00696.00710.00710.001,034,700
14 Feb 2023719.00728.00713.00718.00718.00242,100
13 Feb 2023724.00724.00707.00710.00710.00227,700
10 Feb 2023734.00734.00719.00724.00724.00256,300
09 Feb 2023721.00741.00721.00736.00736.00323,800
08 Feb 2023734.00734.00715.00728.00728.00623,200
07 Feb 2023720.00750.00705.00746.00746.00843,000
06 Feb 2023720.00736.00708.00711.00711.00701,400
03 Feb 2023690.00723.00689.00711.00711.00579,400
02 Feb 2023684.00693.00681.00684.00684.00208,400
01 Feb 2023670.00686.00664.00679.00679.00260,000
31 Jan 2023679.00683.00674.00677.00677.00184,600
30 Jan 2023693.00697.00673.00678.00678.00307,100
27 Jan 2023696.00696.00685.00694.00694.00361,100
26 Jan 2023700.00711.00695.00704.00704.00211,100
25 Jan 2023701.00711.00688.00702.00702.00277,500
24 Jan 2023723.00725.00705.00707.00707.00244,400
23 Jan 2023717.00722.00703.00718.00718.00392,200
20 Jan 2023721.00722.00703.00713.00713.00352,200
19 Jan 2023720.00734.00715.00730.00730.00345,300
18 Jan 2023726.00749.00716.00734.00734.00458,800
17 Jan 2023735.00736.00705.00711.00711.00495,100
16 Jan 2023725.00765.00722.00739.00739.00780,800
13 Jan 2023711.00750.00708.00733.00733.00610,200
12 Jan 2023714.00731.00704.00714.00714.00565,100
11 Jan 2023705.00711.00685.00711.00711.00435,300
10 Jan 2023698.00715.00675.00692.00692.00632,300
06 Jan 2023646.00655.00638.00652.00652.00204,300
05 Jan 2023658.00662.00648.00652.00652.00175,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...