Australia markets closed

Bushiroad Inc. (7803.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
461.00-12.00 (-2.54%)
At close: 03:15PM JST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 2023499.00500.00493.00493.00493.00588,100
21 Nov 2023500.00502.00496.00501.00501.00381,000
20 Nov 2023500.00506.00497.00501.00501.00431,600
17 Nov 2023499.00503.00496.00500.00500.00565,300
16 Nov 2023525.00525.00503.00504.00504.00801,800
15 Nov 2023513.00534.00503.00523.00523.001,868,200
14 Nov 2023513.00516.00502.00508.00508.00558,200
13 Nov 2023518.00519.00506.00513.00513.00541,200
10 Nov 2023519.00519.00510.00516.00516.00289,400
09 Nov 2023514.00521.00507.00519.00519.00464,800
08 Nov 2023523.00530.00515.00515.00515.00563,400
07 Nov 2023522.00528.00517.00518.00518.00547,100
06 Nov 2023524.00524.00517.00517.00517.00527,100
02 Nov 2023511.00520.00508.00516.00516.00519,700
01 Nov 2023515.00515.00502.00502.00502.00429,600
31 Oct 2023501.00510.00492.00510.00510.00554,400
30 Oct 2023494.00509.00494.00504.00504.00328,900
27 Oct 2023493.00504.00487.00502.00502.00548,500
26 Oct 2023499.00504.00490.00490.00490.00715,500
25 Oct 2023513.00520.00504.00505.00505.00449,700
24 Oct 2023503.00511.00493.00510.00510.00708,200
23 Oct 2023505.00511.00499.00500.00500.00498,700
20 Oct 2023508.00516.00497.00510.00510.00844,200
19 Oct 2023510.00518.00509.00513.00513.00538,800
18 Oct 2023519.00522.00507.00522.00522.00861,000
17 Oct 2023524.00535.00517.00521.00521.00574,600
16 Oct 2023525.00526.00516.00516.00516.00723,900
13 Oct 2023540.00541.00530.00533.00533.00556,700
12 Oct 2023552.00552.00540.00546.00546.00559,400
11 Oct 2023545.00558.00544.00551.00551.00565,300
10 Oct 2023536.00547.00532.00540.00540.00475,700
06 Oct 2023540.00541.00527.00535.00535.00568,300
05 Oct 2023522.00543.00521.00542.00542.00653,100
04 Oct 2023521.00535.00514.00523.00523.001,157,800
03 Oct 2023542.00548.00527.00540.00540.001,092,100
02 Oct 2023565.00568.00545.00548.00548.001,141,600
29 Sept 2023553.00574.00552.00564.00564.001,869,500
28 Sept 2023573.00578.00554.00560.00560.002,523,900
27 Sept 2023545.00576.00538.00563.00563.004,367,500
26 Sept 2023513.00516.00503.00510.00510.00560,300
25 Sept 2023515.00521.00510.00514.00514.00621,500
22 Sept 2023480.00517.00476.00513.00513.001,449,800
21 Sept 2023501.00502.00481.00486.00486.001,355,200
20 Sept 2023506.00506.00501.00501.00501.00443,400
19 Sept 2023510.00513.00501.00506.00506.00668,500
15 Sept 2023519.00519.00502.00507.00507.00931,200
14 Sept 2023513.00520.00505.00510.00510.00701,100
13 Sept 2023510.00512.00498.00505.00505.001,347,800
12 Sept 2023532.00537.00510.00515.00515.001,351,500
11 Sept 2023528.00550.00526.00530.00530.001,293,300
08 Sept 2023522.00530.00516.00524.00524.001,071,900
07 Sept 2023518.00536.00512.00528.00528.001,239,700
06 Sept 2023535.00540.00521.00521.00521.001,867,900
05 Sept 2023530.00547.00521.00538.00538.003,198,800
04 Sept 2023505.00527.00498.00520.00520.002,625,800
01 Sept 2023481.00496.00472.00495.00495.001,397,400
31 Aug 2023477.00492.00476.00481.00481.001,369,900
30 Aug 2023459.00474.00457.00470.00470.001,480,200
29 Aug 2023454.00460.00449.00453.00453.001,125,600
28 Aug 2023457.00457.00445.00450.00450.001,577,500
25 Aug 2023453.00460.00445.00452.00452.001,659,300
24 Aug 2023474.00475.00460.00463.00463.001,385,600
23 Aug 2023472.00492.00463.00474.00474.001,801,900
22 Aug 2023468.00481.00452.00475.00475.001,994,000
21 Aug 2023448.00468.00440.00461.00461.002,088,000
18 Aug 2023450.00452.00433.00441.00441.002,936,500
17 Aug 2023482.00483.00446.00460.00460.003,684,800
16 Aug 2023475.00495.00459.00478.00478.0010,631,100
15 Aug 2023559.00559.00559.00559.00559.00185,500
14 Aug 2023723.00723.00700.00709.00709.00614,700
10 Aug 2023724.00724.00712.00722.00722.00154,000
09 Aug 2023720.00727.00715.00724.00724.00138,300
08 Aug 2023727.00728.00717.00719.00719.00137,600
07 Aug 2023715.00725.00706.00725.00725.00190,600
04 Aug 2023715.00720.00711.00719.00719.00119,900
03 Aug 2023725.00728.00714.00714.00714.00239,400
02 Aug 2023736.00740.00729.00730.00730.00195,500
01 Aug 2023753.00754.00733.00736.00736.00258,900
31 July 2023750.00757.00743.00752.00752.00179,300
28 July 2023742.00751.00734.00743.00743.00193,300
27 July 2023746.00751.00740.00746.00746.00147,600
26 July 2023750.00752.00740.00751.00751.00162,000
25 July 2023764.00764.00747.00753.00753.00229,400
24 July 2023757.00774.00757.00763.00763.00329,400
21 July 2023762.00763.00739.00756.00756.00621,800
20 July 2023743.00761.00731.00757.00757.00482,900
19 July 2023733.00740.00727.00735.00735.00336,800
18 July 2023728.00730.00718.00724.00724.00238,800
14 July 2023740.00745.00726.00731.00731.00221,200
13 July 2023737.00742.00725.00740.00740.00204,200
12 July 2023747.00747.00730.00731.00731.00311,600
11 July 2023742.00760.00739.00753.00753.00376,300
10 July 2023732.00742.00722.00740.00740.00244,900
07 July 2023714.00740.00709.00736.00736.00360,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...