7803.T - Bushiroad Inc.
Tokyo - Tokyo Delayed price. Currency in JPY
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 June 2023 | 813.00 | 813.00 | 795.00 | 806.00 | 806.00 | 150,700 |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 827.00 | 835.00 | 807.00 | 831.00 | 831.00 | 268,100 |
| 29 May 2023 | 854.00 | 854.00 | 831.00 | 833.00 | 833.00 | 281,300 |
| 26 May 2023 | 869.00 | 869.00 | 837.00 | 855.00 | 855.00 | 364,800 |
| 25 May 2023 | 871.00 | 877.00 | 854.00 | 873.00 | 873.00 | 247,300 |
| 24 May 2023 | 878.00 | 882.00 | 854.00 | 868.00 | 868.00 | 353,000 |
| 23 May 2023 | 921.00 | 931.00 | 885.00 | 893.00 | 893.00 | 424,500 |
| 22 May 2023 | 937.00 | 944.00 | 923.00 | 929.00 | 929.00 | 262,000 |
| 19 May 2023 | 945.00 | 948.00 | 920.00 | 942.00 | 942.00 | 338,200 |
| 18 May 2023 | 938.00 | 968.00 | 934.00 | 935.00 | 935.00 | 588,800 |
| 17 May 2023 | 886.00 | 969.00 | 886.00 | 933.00 | 933.00 | 963,600 |
| 16 May 2023 | 863.00 | 893.00 | 840.00 | 885.00 | 885.00 | 677,200 |
| 15 May 2023 | 880.00 | 882.00 | 848.00 | 878.00 | 878.00 | 484,700 |
| 12 May 2023 | 863.00 | 876.00 | 858.00 | 876.00 | 876.00 | 172,600 |
| 11 May 2023 | 864.00 | 877.00 | 862.00 | 874.00 | 874.00 | 129,900 |
| 10 May 2023 | 860.00 | 868.00 | 855.00 | 865.00 | 865.00 | 186,400 |
| 09 May 2023 | 849.00 | 873.00 | 835.00 | 865.00 | 865.00 | 393,700 |
| 08 May 2023 | 886.00 | 892.00 | 859.00 | 860.00 | 860.00 | 246,700 |
| 02 May 2023 | 887.00 | 890.00 | 870.00 | 873.00 | 873.00 | 430,500 |
| 01 May 2023 | 904.00 | 909.00 | 881.00 | 887.00 | 887.00 | 487,600 |
| 28 Apr 2023 | 875.00 | 916.00 | 855.00 | 891.00 | 891.00 | 836,300 |
| 27 Apr 2023 | 865.00 | 878.00 | 861.00 | 864.00 | 864.00 | 282,600 |
| 26 Apr 2023 | 840.00 | 869.00 | 826.00 | 862.00 | 862.00 | 551,100 |
| 25 Apr 2023 | 854.00 | 859.00 | 846.00 | 850.00 | 850.00 | 197,000 |
| 24 Apr 2023 | 828.00 | 866.00 | 826.00 | 849.00 | 849.00 | 427,300 |
| 21 Apr 2023 | 830.00 | 842.00 | 821.00 | 826.00 | 826.00 | 267,100 |
| 20 Apr 2023 | 827.00 | 839.00 | 815.00 | 825.00 | 825.00 | 313,200 |
| 19 Apr 2023 | 811.00 | 833.00 | 811.00 | 832.00 | 832.00 | 455,800 |
| 18 Apr 2023 | 790.00 | 813.00 | 789.00 | 811.00 | 811.00 | 321,200 |
| 17 Apr 2023 | 809.00 | 815.00 | 777.00 | 796.00 | 796.00 | 382,700 |
| 14 Apr 2023 | 795.00 | 810.00 | 791.00 | 800.00 | 800.00 | 392,900 |
| 13 Apr 2023 | 787.00 | 801.00 | 785.00 | 791.00 | 791.00 | 306,300 |
| 12 Apr 2023 | 780.00 | 790.00 | 772.00 | 788.00 | 788.00 | 199,500 |
| 11 Apr 2023 | 780.00 | 783.00 | 768.00 | 782.00 | 782.00 | 228,600 |
| 10 Apr 2023 | 770.00 | 784.00 | 766.00 | 775.00 | 775.00 | 186,000 |
| 07 Apr 2023 | 762.00 | 767.00 | 748.00 | 755.00 | 755.00 | 174,800 |
| 06 Apr 2023 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | 200,900 |
| 05 Apr 2023 | 768.00 | 779.00 | 764.00 | 764.00 | 764.00 | 202,000 |
| 04 Apr 2023 | 793.00 | 800.00 | 777.00 | 781.00 | 781.00 | 237,600 |
| 03 Apr 2023 | 780.00 | 805.00 | 778.00 | 794.00 | 794.00 | 440,300 |
| 31 Mar 2023 | 767.00 | 775.00 | 760.00 | 770.00 | 770.00 | 190,800 |
| 30 Mar 2023 | 760.00 | 769.00 | 749.00 | 764.00 | 764.00 | 244,600 |
| 29 Mar 2023 | 747.00 | 757.00 | 735.00 | 757.00 | 757.00 | 184,400 |
| 28 Mar 2023 | 768.00 | 778.00 | 745.00 | 749.00 | 749.00 | 238,200 |
| 27 Mar 2023 | 768.00 | 768.00 | 748.00 | 762.00 | 762.00 | 319,400 |
| 24 Mar 2023 | 747.00 | 765.00 | 735.00 | 765.00 | 765.00 | 325,600 |
| 23 Mar 2023 | 728.00 | 747.00 | 720.00 | 744.00 | 744.00 | 187,900 |
| 22 Mar 2023 | 752.00 | 761.00 | 731.00 | 740.00 | 740.00 | 272,500 |
| 20 Mar 2023 | 762.00 | 764.00 | 736.00 | 740.00 | 740.00 | 324,400 |
| 17 Mar 2023 | 725.00 | 770.00 | 721.00 | 761.00 | 761.00 | 826,800 |
| 16 Mar 2023 | 709.00 | 712.00 | 688.00 | 712.00 | 712.00 | 515,900 |
| 15 Mar 2023 | 732.00 | 745.00 | 713.00 | 713.00 | 713.00 | 618,100 |
| 14 Mar 2023 | 735.00 | 741.00 | 705.00 | 726.00 | 726.00 | 816,600 |
| 13 Mar 2023 | 766.00 | 777.00 | 727.00 | 742.00 | 742.00 | 878,700 |
| 10 Mar 2023 | 825.00 | 827.00 | 790.00 | 791.00 | 791.00 | 493,400 |
| 09 Mar 2023 | 827.00 | 833.00 | 811.00 | 830.00 | 830.00 | 315,300 |
| 08 Mar 2023 | 830.00 | 834.00 | 806.00 | 834.00 | 834.00 | 353,000 |
| 07 Mar 2023 | 825.00 | 850.00 | 815.00 | 830.00 | 830.00 | 535,700 |
| 06 Mar 2023 | 815.00 | 830.00 | 808.00 | 818.00 | 818.00 | 704,500 |
| 03 Mar 2023 | 777.00 | 808.00 | 772.00 | 785.00 | 785.00 | 503,000 |
| 02 Mar 2023 | 759.00 | 778.00 | 745.00 | 778.00 | 778.00 | 365,000 |
| 01 Mar 2023 | 729.00 | 776.00 | 729.00 | 756.00 | 756.00 | 869,200 |
| 28 Feb 2023 | 711.00 | 727.00 | 700.00 | 724.00 | 724.00 | 359,100 |
| 27 Feb 2023 | 721.00 | 729.00 | 705.00 | 706.00 | 706.00 | 366,400 |
| 24 Feb 2023 | 732.00 | 732.00 | 719.00 | 732.00 | 732.00 | 147,900 |
| 22 Feb 2023 | 740.00 | 742.00 | 718.00 | 732.00 | 732.00 | 315,900 |
| 21 Feb 2023 | 745.00 | 750.00 | 736.00 | 748.00 | 748.00 | 275,100 |
| 20 Feb 2023 | 751.00 | 790.00 | 747.00 | 753.00 | 753.00 | 805,800 |
| 17 Feb 2023 | 726.00 | 752.00 | 725.00 | 736.00 | 736.00 | 490,700 |
| 16 Feb 2023 | 714.00 | 742.00 | 705.00 | 727.00 | 727.00 | 579,100 |
| 15 Feb 2023 | 699.00 | 760.00 | 696.00 | 710.00 | 710.00 | 1,034,700 |
| 14 Feb 2023 | 719.00 | 728.00 | 713.00 | 718.00 | 718.00 | 242,100 |
| 13 Feb 2023 | 724.00 | 724.00 | 707.00 | 710.00 | 710.00 | 227,700 |
| 10 Feb 2023 | 734.00 | 734.00 | 719.00 | 724.00 | 724.00 | 256,300 |
| 09 Feb 2023 | 721.00 | 741.00 | 721.00 | 736.00 | 736.00 | 323,800 |
| 08 Feb 2023 | 734.00 | 734.00 | 715.00 | 728.00 | 728.00 | 623,200 |
| 07 Feb 2023 | 720.00 | 750.00 | 705.00 | 746.00 | 746.00 | 843,000 |
| 06 Feb 2023 | 720.00 | 736.00 | 708.00 | 711.00 | 711.00 | 701,400 |
| 03 Feb 2023 | 690.00 | 723.00 | 689.00 | 711.00 | 711.00 | 579,400 |
| 02 Feb 2023 | 684.00 | 693.00 | 681.00 | 684.00 | 684.00 | 208,400 |
| 01 Feb 2023 | 670.00 | 686.00 | 664.00 | 679.00 | 679.00 | 260,000 |
| 31 Jan 2023 | 679.00 | 683.00 | 674.00 | 677.00 | 677.00 | 184,600 |
| 30 Jan 2023 | 693.00 | 697.00 | 673.00 | 678.00 | 678.00 | 307,100 |
| 27 Jan 2023 | 696.00 | 696.00 | 685.00 | 694.00 | 694.00 | 361,100 |
| 26 Jan 2023 | 700.00 | 711.00 | 695.00 | 704.00 | 704.00 | 211,100 |
| 25 Jan 2023 | 701.00 | 711.00 | 688.00 | 702.00 | 702.00 | 277,500 |
| 24 Jan 2023 | 723.00 | 725.00 | 705.00 | 707.00 | 707.00 | 244,400 |
| 23 Jan 2023 | 717.00 | 722.00 | 703.00 | 718.00 | 718.00 | 392,200 |
| 20 Jan 2023 | 721.00 | 722.00 | 703.00 | 713.00 | 713.00 | 352,200 |
| 19 Jan 2023 | 720.00 | 734.00 | 715.00 | 730.00 | 730.00 | 345,300 |
| 18 Jan 2023 | 726.00 | 749.00 | 716.00 | 734.00 | 734.00 | 458,800 |
| 17 Jan 2023 | 735.00 | 736.00 | 705.00 | 711.00 | 711.00 | 495,100 |
| 16 Jan 2023 | 725.00 | 765.00 | 722.00 | 739.00 | 739.00 | 780,800 |
| 13 Jan 2023 | 711.00 | 750.00 | 708.00 | 733.00 | 733.00 | 610,200 |
| 12 Jan 2023 | 714.00 | 731.00 | 704.00 | 714.00 | 714.00 | 565,100 |
| 11 Jan 2023 | 705.00 | 711.00 | 685.00 | 711.00 | 711.00 | 435,300 |
| 10 Jan 2023 | 698.00 | 715.00 | 675.00 | 692.00 | 692.00 | 632,300 |
| 06 Jan 2023 | 646.00 | 655.00 | 638.00 | 652.00 | 652.00 | 204,300 |
| 05 Jan 2023 | 658.00 | 662.00 | 648.00 | 652.00 | 652.00 | 175,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.