Bushiroad Inc. (TYO:7803)
Japan
· Delayed Price · Currency is JPY 281.00
-8.00 (-2.77%)
Mar 9, 2026, 3:30 PM JST
Bushiroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 279.00 | 282.00 | 273.00 | 280.00 | 280.00 | -3.11% | 1,152,500 |
| Mar 6, 2026 | 282.00 | 291.00 | 280.00 | 289.00 | 289.00 | 3.21% | 1,156,800 |
| Mar 5, 2026 | 282.00 | 285.00 | 276.00 | 280.00 | 280.00 | 4.87% | 970,700 |
| Mar 4, 2026 | 272.00 | 272.00 | 257.00 | 267.00 | 267.00 | -1.84% | 1,365,900 |
| Mar 3, 2026 | 282.00 | 285.00 | 272.00 | 272.00 | 272.00 | -3.89% | 843,500 |
| Mar 2, 2026 | 280.00 | 283.00 | 273.00 | 283.00 | 283.00 | -0.70% | 681,500 |
| Feb 27, 2026 | 278.00 | 285.00 | 276.00 | 285.00 | 285.00 | 2.89% | 787,800 |
| Feb 26, 2026 | 271.00 | 278.00 | 269.00 | 277.00 | 277.00 | 4.53% | 938,000 |
| Feb 25, 2026 | 262.00 | 269.00 | 260.00 | 265.00 | 265.00 | 1.92% | 667,500 |
| Feb 24, 2026 | 263.00 | 267.00 | 258.00 | 260.00 | 260.00 | -2.26% | 666,400 |
| Feb 20, 2026 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | -1.85% | 991,700 |
| Feb 19, 2026 | 264.00 | 272.00 | 259.00 | 271.00 | 271.00 | 4.23% | 1,175,200 |
| Feb 18, 2026 | 255.00 | 264.00 | 254.00 | 260.00 | 260.00 | 2.77% | 1,186,500 |
| Feb 17, 2026 | 259.00 | 260.00 | 250.00 | 253.00 | 253.00 | -2.32% | 1,083,900 |
| Feb 16, 2026 | 251.00 | 260.00 | 244.00 | 259.00 | 259.00 | -5.82% | 4,590,700 |
| Feb 13, 2026 | 282.00 | 283.00 | 275.00 | 275.00 | 275.00 | -3.17% | 3,207,300 |
| Feb 12, 2026 | 285.00 | 288.00 | 281.00 | 284.00 | 284.00 | - | 942,800 |
| Feb 10, 2026 | 275.00 | 286.00 | 275.00 | 284.00 | 284.00 | 3.65% | 865,700 |
| Feb 9, 2026 | 277.00 | 278.00 | 270.00 | 274.00 | 274.00 | 1.11% | 583,000 |
| Feb 6, 2026 | 273.00 | 273.00 | 266.00 | 271.00 | 271.00 | -2.17% | 1,096,600 |
| Feb 5, 2026 | 275.00 | 280.00 | 272.00 | 277.00 | 277.00 | 0.36% | 1,005,600 |
| Feb 4, 2026 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | -3.16% | 1,079,000 |
| Feb 3, 2026 | 287.00 | 287.00 | 280.00 | 285.00 | 285.00 | 2.15% | 782,700 |
| Feb 2, 2026 | 281.00 | 285.00 | 278.00 | 279.00 | 279.00 | -1.06% | 850,800 |
| Jan 30, 2026 | 280.00 | 285.00 | 276.00 | 282.00 | 282.00 | -0.35% | 870,100 |
| Jan 29, 2026 | 285.00 | 285.00 | 276.00 | 283.00 | 283.00 | -1.05% | 1,193,600 |
| Jan 28, 2026 | 290.00 | 290.00 | 285.00 | 286.00 | 286.00 | -2.05% | 919,200 |
| Jan 27, 2026 | 292.00 | 298.00 | 289.00 | 292.00 | 292.00 | -1.68% | 910,500 |
| Jan 26, 2026 | 299.00 | 302.00 | 292.00 | 297.00 | 297.00 | -1.33% | 1,134,000 |
| Jan 23, 2026 | 296.00 | 304.00 | 296.00 | 301.00 | 301.00 | 1.69% | 708,700 |
| Jan 22, 2026 | 301.00 | 301.00 | 295.00 | 296.00 | 296.00 | -1.00% | 453,800 |
| Jan 21, 2026 | 301.00 | 301.00 | 296.00 | 299.00 | 299.00 | -1.64% | 758,300 |
| Jan 20, 2026 | 311.00 | 311.00 | 303.00 | 304.00 | 304.00 | -1.62% | 637,500 |
| Jan 19, 2026 | 304.00 | 310.00 | 301.00 | 309.00 | 309.00 | 0.98% | 762,200 |
| Jan 16, 2026 | 309.00 | 309.00 | 303.00 | 306.00 | 306.00 | -0.65% | 689,600 |
| Jan 15, 2026 | 305.00 | 311.00 | 301.00 | 308.00 | 308.00 | 1.32% | 940,300 |
| Jan 14, 2026 | 313.00 | 315.00 | 302.00 | 304.00 | 304.00 | -3.18% | 1,476,900 |
| Jan 13, 2026 | 330.00 | 330.00 | 311.00 | 314.00 | 314.00 | 1.95% | 1,710,500 |
| Jan 9, 2026 | 301.00 | 310.00 | 300.00 | 308.00 | 308.00 | 1.65% | 664,800 |
| Jan 8, 2026 | 298.00 | 306.00 | 298.00 | 303.00 | 303.00 | 1.34% | 836,800 |
| Jan 7, 2026 | 300.00 | 302.00 | 296.00 | 299.00 | 299.00 | -0.99% | 546,800 |
| Jan 6, 2026 | 299.00 | 306.00 | 299.00 | 302.00 | 302.00 | 3.07% | 892,500 |
| Jan 5, 2026 | 299.00 | 300.00 | 292.00 | 293.00 | 293.00 | -1.01% | 1,551,600 |
| Dec 30, 2025 | 293.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1.72% | 659,100 |
| Dec 29, 2025 | 297.00 | 297.00 | 290.00 | 291.00 | 291.00 | -3.00% | 1,062,600 |
| Dec 26, 2025 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | -1.64% | 1,708,600 |
| Dec 25, 2025 | 300.00 | 307.00 | 298.00 | 305.00 | 305.00 | 1.33% | 755,900 |
| Dec 24, 2025 | 308.00 | 309.00 | 299.00 | 301.00 | 301.00 | -1.63% | 848,200 |
| Dec 23, 2025 | 300.00 | 307.00 | 299.00 | 306.00 | 306.00 | 1.66% | 340,100 |
| Dec 22, 2025 | 307.00 | 307.00 | 299.00 | 301.00 | 301.00 | -0.99% | 389,100 |
| Dec 19, 2025 | 298.00 | 307.00 | 298.00 | 304.00 | 304.00 | 0.33% | 689,700 |
| Dec 18, 2025 | 306.00 | 307.00 | 299.00 | 303.00 | 303.00 | 0.66% | 784,200 |
| Dec 17, 2025 | 298.00 | 302.00 | 293.00 | 301.00 | 301.00 | 1.01% | 477,800 |
| Dec 16, 2025 | 301.00 | 306.00 | 297.00 | 298.00 | 298.00 | -1.97% | 732,000 |
| Dec 15, 2025 | 302.00 | 314.00 | 301.00 | 304.00 | 304.00 | 1.33% | 1,403,200 |
| Dec 12, 2025 | 294.00 | 303.00 | 293.00 | 300.00 | 300.00 | 2.74% | 646,000 |
| Dec 11, 2025 | 296.00 | 298.00 | 289.00 | 292.00 | 292.00 | -2.01% | 607,300 |
| Dec 10, 2025 | 297.00 | 301.00 | 294.00 | 298.00 | 298.00 | 1.36% | 604,000 |
| Dec 9, 2025 | 292.00 | 294.00 | 286.00 | 294.00 | 294.00 | -0.34% | 1,086,500 |
| Dec 8, 2025 | 297.00 | 302.00 | 291.00 | 295.00 | 295.00 | -0.34% | 963,100 |
| Dec 5, 2025 | 299.00 | 303.00 | 296.00 | 296.00 | 296.00 | -2.95% | 1,027,400 |
| Dec 4, 2025 | 301.00 | 308.00 | 297.00 | 305.00 | 305.00 | 0.99% | 1,122,200 |
| Dec 3, 2025 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | -3.82% | 1,063,400 |
| Dec 2, 2025 | 314.00 | 320.00 | 311.00 | 314.00 | 314.00 | -0.95% | 739,500 |
| Dec 1, 2025 | 331.00 | 332.00 | 313.00 | 317.00 | 317.00 | -5.65% | 695,700 |
| Nov 28, 2025 | 330.00 | 339.00 | 328.00 | 336.00 | 336.00 | 1.82% | 398,500 |
| Nov 27, 2025 | 319.00 | 330.00 | 319.00 | 330.00 | 330.00 | 1.54% | 490,400 |
| Nov 26, 2025 | 324.00 | 332.00 | 321.00 | 325.00 | 325.00 | 2.20% | 705,400 |
| Nov 25, 2025 | 337.00 | 337.00 | 314.00 | 318.00 | 318.00 | -5.07% | 913,300 |
| Nov 21, 2025 | 316.00 | 344.00 | 315.00 | 335.00 | 335.00 | 4.36% | 1,391,600 |
| Nov 20, 2025 | 338.00 | 341.00 | 317.00 | 321.00 | 321.00 | -3.02% | 1,458,800 |
| Nov 19, 2025 | 342.00 | 346.00 | 326.00 | 331.00 | 331.00 | -0.90% | 1,359,700 |
| Nov 18, 2025 | 365.00 | 371.00 | 333.00 | 334.00 | 334.00 | -9.24% | 5,435,200 |
| Nov 17, 2025 | 355.00 | 368.00 | 349.00 | 368.00 | 368.00 | 27.78% | 2,839,800 |
| Nov 14, 2025 | 293.00 | 297.00 | 286.00 | 288.00 | 288.00 | -2.70% | 716,500 |
| Nov 13, 2025 | 297.00 | 299.00 | 293.00 | 296.00 | 296.00 | - | 391,100 |
| Nov 12, 2025 | 293.00 | 300.00 | 290.00 | 296.00 | 296.00 | 1.02% | 402,600 |
| Nov 11, 2025 | 297.00 | 297.00 | 290.00 | 293.00 | 293.00 | -0.34% | 326,200 |
| Nov 10, 2025 | 290.00 | 295.00 | 290.00 | 294.00 | 294.00 | 2.44% | 353,900 |
| Nov 7, 2025 | 287.00 | 293.00 | 286.00 | 287.00 | 287.00 | -0.69% | 321,400 |
| Nov 6, 2025 | 292.00 | 292.00 | 288.00 | 289.00 | 289.00 | 0.35% | 280,400 |
| Nov 5, 2025 | 290.00 | 290.00 | 283.00 | 288.00 | 288.00 | -1.37% | 452,000 |
| Nov 4, 2025 | 286.00 | 293.00 | 286.00 | 292.00 | 292.00 | 1.39% | 370,200 |
| Oct 31, 2025 | 290.00 | 296.00 | 287.00 | 288.00 | 288.00 | - | 307,600 |
| Oct 30, 2025 | 285.00 | 290.00 | 284.00 | 288.00 | 288.00 | 1.05% | 360,500 |
| Oct 29, 2025 | 291.00 | 292.00 | 283.00 | 285.00 | 285.00 | -1.72% | 483,200 |
| Oct 28, 2025 | 299.00 | 299.00 | 287.00 | 290.00 | 290.00 | -3.65% | 565,800 |
| Oct 27, 2025 | 298.00 | 303.00 | 297.00 | 301.00 | 301.00 | 1.35% | 429,900 |
| Oct 24, 2025 | 307.00 | 308.00 | 297.00 | 297.00 | 297.00 | -3.26% | 380,500 |
| Oct 23, 2025 | 303.00 | 307.00 | 302.00 | 307.00 | 307.00 | 0.33% | 226,400 |
| Oct 22, 2025 | 304.00 | 309.00 | 302.00 | 306.00 | 306.00 | 0.66% | 305,000 |
| Oct 21, 2025 | 301.00 | 305.00 | 300.00 | 304.00 | 304.00 | 0.33% | 170,300 |
| Oct 20, 2025 | 297.00 | 304.00 | 296.00 | 303.00 | 303.00 | 3.06% | 304,200 |
| Oct 17, 2025 | 296.00 | 297.00 | 290.00 | 294.00 | 294.00 | -1.34% | 388,700 |
| Oct 16, 2025 | 305.00 | 307.00 | 298.00 | 298.00 | 298.00 | -3.25% | 497,300 |
| Oct 15, 2025 | 304.00 | 311.00 | 303.00 | 308.00 | 308.00 | 1.65% | 327,700 |
| Oct 14, 2025 | 300.00 | 307.00 | 297.00 | 303.00 | 303.00 | -1.62% | 588,700 |
| Oct 10, 2025 | 315.00 | 315.00 | 307.00 | 308.00 | 308.00 | -3.75% | 405,600 |
| Oct 9, 2025 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | -0.93% | 487,500 |
| Oct 8, 2025 | 315.00 | 325.00 | 315.00 | 323.00 | 323.00 | 1.89% | 475,300 |