Skip to main content
Bunka Shutter Co., Ltd. (TYO:5930)
Japan flag Japan · Delayed Price · Currency is JPY
1,866.00
+35.00 (1.91%)
Apr 28, 2026, 3:30 PM JST

Bunka Shutter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,830.001,866.001,830.001,866.001,866.001.91%140,200
Apr 27, 20261,820.001,845.001,818.001,831.001,831.000.11%69,400
Apr 24, 20261,830.001,840.001,820.001,829.001,829.00-0.49%53,600
Apr 23, 20261,849.001,849.001,826.001,838.001,838.00-0.65%102,100
Apr 22, 20261,870.001,873.001,850.001,850.001,850.00-1.12%65,300
Apr 21, 20261,862.001,873.001,855.001,871.001,871.000.16%79,400
Apr 20, 20261,883.001,883.001,858.001,868.001,868.000.43%66,900
Apr 17, 20261,880.001,892.001,860.001,860.001,860.00-1.59%82,300
Apr 16, 20261,898.001,911.001,890.001,890.001,890.00-0.32%76,900
Apr 15, 20261,909.001,926.001,895.001,896.001,896.00-0.11%73,900
Apr 14, 20261,900.001,916.001,883.001,898.001,898.00-0.26%101,400
Apr 13, 20261,925.001,942.001,892.001,903.001,903.00-1.35%70,700
Apr 10, 20261,946.001,956.001,929.001,929.001,929.00-0.05%71,400
Apr 9, 20261,959.001,968.001,930.001,930.001,930.00-0.87%64,900
Apr 8, 20261,969.001,969.001,947.001,947.001,947.001.46%74,200
Apr 7, 20261,926.001,933.001,905.001,919.001,919.000.47%71,100
Apr 6, 20261,913.001,926.001,908.001,910.001,910.00-0.31%56,000
Apr 3, 20261,917.001,935.001,907.001,916.001,916.000.16%66,500
Apr 2, 20261,950.001,974.001,911.001,913.001,913.00-1.90%88,300
Apr 1, 20261,947.001,951.001,930.001,950.001,950.002.63%70,200
Mar 31, 20261,894.001,920.001,891.001,900.001,900.000.80%110,000
Mar 30, 20261,853.001,898.001,849.001,885.001,885.00-3.78%131,700
Mar 27, 20261,956.001,973.001,953.001,959.001,922.00-0.46%236,800
Mar 26, 20261,961.001,968.001,945.001,968.001,930.830.56%96,000
Mar 25, 20261,961.001,969.001,949.001,957.001,920.041.66%96,400
Mar 24, 20261,925.001,927.001,910.001,925.001,888.642.45%69,800
Mar 23, 20261,880.001,892.001,867.001,879.001,843.51-2.24%151,600
Mar 19, 20261,958.001,965.001,922.001,922.001,885.70-3.13%119,400
Mar 18, 20261,959.001,984.001,958.001,984.001,946.531.90%90,200
Mar 17, 20261,942.001,964.001,942.001,947.001,910.230.78%45,400
Mar 16, 20261,943.001,963.001,932.001,932.001,895.51-1.02%72,400
Mar 13, 20261,937.001,965.001,937.001,952.001,915.13-0.26%99,300
Mar 12, 20261,971.001,974.001,946.001,957.001,920.04-1.56%103,400
Mar 11, 20261,994.002,010.001,988.001,988.001,950.450.56%76,000
Mar 10, 20261,987.001,995.001,962.001,977.001,939.661.33%92,900
Mar 9, 20261,914.001,959.001,898.001,951.001,914.15-2.35%144,700
Mar 6, 20261,990.002,000.001,973.001,998.001,960.26-0.84%92,100
Mar 5, 20262,040.002,042.002,005.002,015.001,976.941.66%119,500
Mar 4, 20262,007.002,016.001,950.001,982.001,944.57-3.18%172,400
Mar 3, 20262,087.002,095.002,046.002,047.002,008.34-2.52%137,500
Mar 2, 20262,110.002,137.002,087.002,100.002,060.34-2.51%100,400
Feb 27, 20262,102.002,154.002,099.002,154.002,113.323.01%182,100
Feb 26, 20262,083.002,110.002,079.002,091.002,051.510.05%73,400
Feb 25, 20262,089.002,098.002,069.002,090.002,050.530.05%99,300
Feb 24, 20262,071.002,099.002,066.002,089.002,049.541.61%95,300
Feb 20, 20262,062.002,073.002,049.002,056.002,017.17-1.30%70,000
Feb 19, 20262,070.002,083.002,057.002,083.002,043.660.48%81,700
Feb 18, 20262,084.002,084.002,060.002,073.002,033.850.63%58,400
Feb 17, 20262,041.002,070.002,031.002,060.002,021.090.93%83,400
Feb 16, 20262,075.002,080.002,033.002,041.002,002.45-1.64%101,400
Feb 13, 20262,125.002,125.002,063.002,075.002,035.81-1.71%79,300
Feb 12, 20262,113.002,134.002,099.002,111.002,071.130.72%113,600
Feb 10, 20262,075.002,105.002,055.002,096.002,056.411.01%122,700
Feb 9, 20262,060.002,077.002,021.002,075.002,035.812.47%171,300
Feb 6, 20262,062.002,069.002,000.002,025.001,986.75-1.79%169,500
Feb 5, 20262,080.002,088.002,059.002,062.002,023.050.73%107,400
Feb 4, 20262,022.002,066.002,022.002,047.002,008.340.44%97,900
Feb 3, 20262,017.002,044.002,010.002,038.001,999.511.04%96,300
Feb 2, 20262,044.002,050.002,013.002,017.001,978.90-0.20%100,200
Jan 30, 20262,016.002,027.002,002.002,021.001,982.831.10%91,200
Jan 29, 20261,999.002,006.001,969.001,999.001,961.24-0.30%113,300
Jan 28, 20262,015.002,031.002,000.002,005.001,967.13-1.33%65,400
Jan 27, 20262,026.002,034.002,013.002,032.001,993.62-0.59%78,700
Jan 26, 20262,054.002,085.002,043.002,044.002,005.39-2.01%76,600
Jan 23, 20262,083.002,096.002,075.002,086.002,046.600.14%54,600
Jan 22, 20262,078.002,094.002,062.002,083.002,043.661.26%75,600
Jan 21, 20262,054.002,064.002,046.002,057.002,018.15-1.30%88,800
Jan 20, 20262,095.002,099.002,075.002,084.002,044.64-0.90%88,900
Jan 19, 20262,126.002,127.002,088.002,103.002,063.28-1.08%68,800
Jan 16, 20262,115.002,128.002,111.002,126.002,085.850.09%74,700
Jan 15, 20262,117.002,130.002,116.002,124.002,083.88-0.23%76,600
Jan 14, 20262,104.002,129.002,104.002,129.002,088.791.19%84,000
Jan 13, 20262,119.002,120.002,088.002,104.002,064.260.48%115,700
Jan 9, 20262,112.002,117.002,087.002,094.002,054.450.87%220,300
Jan 8, 20262,070.002,083.002,069.002,076.002,036.790.34%111,100
Jan 7, 20262,071.002,086.002,062.002,069.002,029.92-1.00%123,500
Jan 6, 20262,063.002,090.002,058.002,090.002,050.531.95%116,300
Jan 5, 20262,061.002,067.002,048.002,050.002,011.280.15%86,700
Dec 30, 20252,055.002,076.002,047.002,047.002,008.34-0.05%121,800
Dec 29, 20252,046.002,055.002,032.002,048.002,009.320.24%81,800
Dec 26, 20252,045.002,053.002,039.002,043.002,004.410.25%68,100
Dec 25, 20252,025.002,046.002,021.002,038.001,999.510.79%43,300
Dec 24, 20252,028.002,037.002,022.002,022.001,983.81-0.34%55,700
Dec 23, 20252,023.002,037.002,020.002,029.001,990.680.30%73,200
Dec 22, 20252,019.002,036.002,006.002,023.001,984.790.20%100,700
Dec 19, 20251,993.002,030.001,993.002,019.001,980.870.80%172,300
Dec 18, 20251,981.002,006.001,967.002,003.001,965.171.68%89,000
Dec 17, 20251,999.001,999.001,965.001,970.001,932.79-0.91%84,400
Dec 16, 20251,994.001,998.001,967.001,988.001,950.45-0.85%189,500
Dec 15, 20251,990.002,010.001,990.002,005.001,967.130.25%106,800
Dec 12, 20251,996.002,010.001,990.002,000.001,962.231.68%113,200
Dec 11, 20252,010.002,011.001,965.001,967.001,929.85-1.60%98,000
Dec 10, 20252,014.002,019.001,997.001,999.001,961.24-0.30%136,300
Dec 9, 20252,000.002,024.001,990.002,005.001,967.13-0.69%129,500
Dec 8, 20252,001.002,019.001,993.002,019.001,980.871.41%123,800
Dec 5, 20252,015.002,015.001,987.001,991.001,953.40-1.63%133,300
Dec 4, 20252,022.002,033.002,015.002,024.001,985.77-0.20%109,400
Dec 3, 20252,040.002,048.002,019.002,028.001,989.70-1.22%119,600
Dec 2, 20252,095.002,095.002,046.002,053.002,014.22-2.14%79,400
Dec 1, 20252,124.002,130.002,089.002,098.002,058.37-1.22%104,000