Skip to main content
Bunka Shutter Co., Ltd. (TYO:5930)
Japan flag Japan · Delayed Price · Currency is JPY
1,951.00
-47.00 (-2.35%)
At close: Mar 9, 2026

Bunka Shutter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,990.002,000.001,973.001,998.001,998.00-0.84%92,100
Mar 5, 20262,040.002,042.002,005.002,015.002,015.001.66%119,500
Mar 4, 20262,007.002,016.001,950.001,982.001,982.00-3.18%172,400
Mar 3, 20262,087.002,095.002,046.002,047.002,047.00-2.52%137,500
Mar 2, 20262,110.002,137.002,087.002,100.002,100.00-2.51%100,400
Feb 27, 20262,102.002,154.002,099.002,154.002,154.003.01%182,100
Feb 26, 20262,083.002,110.002,079.002,091.002,091.000.05%73,400
Feb 25, 20262,089.002,098.002,069.002,090.002,090.000.05%99,300
Feb 24, 20262,071.002,099.002,066.002,089.002,089.001.61%95,300
Feb 20, 20262,062.002,073.002,049.002,056.002,056.00-1.30%70,000
Feb 19, 20262,070.002,083.002,057.002,083.002,083.000.48%81,700
Feb 18, 20262,084.002,084.002,060.002,073.002,073.000.63%58,400
Feb 17, 20262,041.002,070.002,031.002,060.002,060.000.93%83,400
Feb 16, 20262,075.002,080.002,033.002,041.002,041.00-1.64%101,400
Feb 13, 20262,125.002,125.002,063.002,075.002,075.00-1.71%79,300
Feb 12, 20262,113.002,134.002,099.002,111.002,111.000.72%113,600
Feb 10, 20262,075.002,105.002,055.002,096.002,096.001.01%122,700
Feb 9, 20262,060.002,077.002,021.002,075.002,075.002.47%171,300
Feb 6, 20262,062.002,069.002,000.002,025.002,025.00-1.79%169,500
Feb 5, 20262,080.002,088.002,059.002,062.002,062.000.73%107,400
Feb 4, 20262,022.002,066.002,022.002,047.002,047.000.44%97,900
Feb 3, 20262,017.002,044.002,010.002,038.002,038.001.04%96,300
Feb 2, 20262,044.002,050.002,013.002,017.002,017.00-0.20%100,200
Jan 30, 20262,016.002,027.002,002.002,021.002,021.001.10%91,200
Jan 29, 20261,999.002,006.001,969.001,999.001,999.00-0.30%113,300
Jan 28, 20262,015.002,031.002,000.002,005.002,005.00-1.33%65,400
Jan 27, 20262,026.002,034.002,013.002,032.002,032.00-0.59%78,700
Jan 26, 20262,054.002,085.002,043.002,044.002,044.00-2.01%76,600
Jan 23, 20262,083.002,096.002,075.002,086.002,086.000.14%54,600
Jan 22, 20262,078.002,094.002,062.002,083.002,083.001.26%75,600
Jan 21, 20262,054.002,064.002,046.002,057.002,057.00-1.30%88,800
Jan 20, 20262,095.002,099.002,075.002,084.002,084.00-0.90%88,900
Jan 19, 20262,126.002,127.002,088.002,103.002,103.00-1.08%68,800
Jan 16, 20262,115.002,128.002,111.002,126.002,126.000.09%74,700
Jan 15, 20262,117.002,130.002,116.002,124.002,124.00-0.23%76,600
Jan 14, 20262,104.002,129.002,104.002,129.002,129.001.19%84,000
Jan 13, 20262,119.002,120.002,088.002,104.002,104.000.48%115,700
Jan 9, 20262,112.002,117.002,087.002,094.002,094.000.87%220,300
Jan 8, 20262,070.002,083.002,069.002,076.002,076.000.34%111,100
Jan 7, 20262,071.002,086.002,062.002,069.002,069.00-1.00%123,500
Jan 6, 20262,063.002,090.002,058.002,090.002,090.001.95%116,300
Jan 5, 20262,061.002,067.002,048.002,050.002,050.000.15%86,700
Dec 30, 20252,055.002,076.002,047.002,047.002,047.00-0.05%121,800
Dec 29, 20252,046.002,055.002,032.002,048.002,048.000.24%81,800
Dec 26, 20252,045.002,053.002,039.002,043.002,043.000.25%68,100
Dec 25, 20252,025.002,046.002,021.002,038.002,038.000.79%43,300
Dec 24, 20252,028.002,037.002,022.002,022.002,022.00-0.34%55,700
Dec 23, 20252,023.002,037.002,020.002,029.002,029.000.30%73,200
Dec 22, 20252,019.002,036.002,006.002,023.002,023.000.20%100,700
Dec 19, 20251,993.002,030.001,993.002,019.002,019.000.80%172,300
Dec 18, 20251,981.002,006.001,967.002,003.002,003.001.68%89,000
Dec 17, 20251,999.001,999.001,965.001,970.001,970.00-0.91%84,400
Dec 16, 20251,994.001,998.001,967.001,988.001,988.00-0.85%189,500
Dec 15, 20251,990.002,010.001,990.002,005.002,005.000.25%106,800
Dec 12, 20251,996.002,010.001,990.002,000.002,000.001.68%113,200
Dec 11, 20252,010.002,011.001,965.001,967.001,967.00-1.60%98,000
Dec 10, 20252,014.002,019.001,997.001,999.001,999.00-0.30%136,300
Dec 9, 20252,000.002,024.001,990.002,005.002,005.00-0.69%129,500
Dec 8, 20252,001.002,019.001,993.002,019.002,019.001.41%123,800
Dec 5, 20252,015.002,015.001,987.001,991.001,991.00-1.63%133,300
Dec 4, 20252,022.002,033.002,015.002,024.002,024.00-0.20%109,400
Dec 3, 20252,040.002,048.002,019.002,028.002,028.00-1.22%119,600
Dec 2, 20252,095.002,095.002,046.002,053.002,053.00-2.14%79,400
Dec 1, 20252,124.002,130.002,089.002,098.002,098.00-1.22%104,000
Nov 28, 20252,127.002,142.002,117.002,124.002,124.000.66%142,300
Nov 27, 20252,114.002,120.002,102.002,110.002,110.000.14%108,100
Nov 26, 20252,123.002,134.002,094.002,107.002,107.000.29%126,200
Nov 25, 20252,094.002,119.002,027.002,101.002,101.000.33%164,100
Nov 21, 20252,045.002,094.002,045.002,094.002,094.003.05%140,300
Nov 20, 20252,057.002,057.002,026.002,032.002,032.00-0.44%102,200
Nov 19, 20252,070.002,070.002,037.002,041.002,041.00-0.54%110,800
Nov 18, 20252,059.002,067.002,038.002,052.002,052.00-1.06%107,700
Nov 17, 20252,081.002,088.002,066.002,074.002,074.00-0.72%87,900
Nov 14, 20252,101.002,109.002,080.002,089.002,089.00-0.90%127,800
Nov 13, 20252,119.002,141.002,096.002,108.002,108.00-0.09%72,200
Nov 12, 20252,124.002,140.002,103.002,110.002,110.000.48%105,800
Nov 11, 20252,107.002,125.002,077.002,100.002,100.00-0.33%97,800
Nov 10, 20252,100.002,120.002,093.002,107.002,107.001.06%123,900
Nov 7, 20252,060.002,087.002,050.002,085.002,085.001.81%126,200
Nov 6, 20252,098.002,119.002,048.002,048.002,048.00-2.15%192,100
Nov 5, 20251,995.002,149.001,987.002,093.002,093.004.39%304,000
Nov 4, 20252,012.002,036.002,001.002,005.002,005.00-1.47%138,500
Oct 31, 20252,056.002,057.002,013.002,035.002,035.00-0.29%171,600
Oct 30, 20252,030.002,063.002,028.002,041.002,041.000.39%1,050,700
Oct 29, 20252,099.002,099.002,033.002,033.002,033.00-2.59%186,500
Oct 28, 20252,141.002,141.002,082.002,087.002,087.00-2.66%137,300
Oct 27, 20252,119.002,156.002,119.002,144.002,144.002.14%141,900
Oct 24, 20252,140.002,156.002,097.002,099.002,099.00-1.87%97,300
Oct 23, 20252,106.002,151.002,101.002,139.002,139.001.09%123,800
Oct 22, 20252,115.002,130.002,112.002,116.002,116.000.67%154,100
Oct 21, 20252,120.002,129.002,102.002,102.002,102.00-0.85%103,600
Oct 20, 20252,138.002,138.002,112.002,120.002,120.000.38%92,100
Oct 17, 20252,120.002,123.002,108.002,112.002,112.00-0.38%92,300
Oct 16, 20252,130.002,159.002,110.002,120.002,120.00-1.85%174,800
Oct 15, 20252,155.002,182.002,149.002,160.002,160.001.17%114,500
Oct 14, 20252,109.002,146.002,109.002,135.002,135.00-1.11%182,800
Oct 10, 20252,184.002,187.002,150.002,159.002,159.00-2.57%166,800
Oct 9, 20252,200.002,217.002,185.002,216.002,216.000.45%127,000
Oct 8, 20252,237.002,259.002,205.002,206.002,206.00-1.34%113,900
Oct 7, 20252,235.002,251.002,219.002,236.002,236.00-0.67%117,100