Bunkyodo Group Holdings Co., Ltd. (TYO:9978)
Japan
· Delayed Price · Currency is JPY 48.00
+1.00 (2.13%)
Apr 30, 2026, 1:44 PM JST
Bunkyodo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 27,600 |
| Apr 27, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 47,000 |
| Apr 24, 2026 | 49.00 | 50.00 | 47.00 | 47.00 | 47.00 | -4.08% | 276,500 |
| Apr 23, 2026 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 233,200 |
| Apr 22, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 55,600 |
| Apr 21, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 21,000 |
| Apr 20, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 79,600 |
| Apr 17, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 12,500 |
| Apr 16, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 40,000 |
| Apr 15, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 110,700 |
| Apr 14, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 123,700 |
| Apr 13, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 113,200 |
| Apr 10, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 52,700 |
| Apr 9, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 58,100 |
| Apr 8, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 146,900 |
| Apr 7, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 124,800 |
| Apr 6, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 23,800 |
| Apr 3, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 19,800 |
| Apr 2, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 35,500 |
| Apr 1, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 41,100 |
| Mar 31, 2026 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | - | 99,100 |
| Mar 30, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 83,200 |
| Mar 27, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 102,000 |
| Mar 26, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 141,900 |
| Mar 25, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 46,100 |
| Mar 24, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 44,900 |
| Mar 23, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 120,800 |
| Mar 19, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 50,200 |
| Mar 18, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 221,600 |
| Mar 17, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 210,200 |
| Mar 16, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 24,600 |
| Mar 13, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 38,900 |
| Mar 12, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -4.00% | 148,400 |
| Mar 11, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 264,800 |
| Mar 10, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 63,000 |
| Mar 9, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 258,200 |
| Mar 6, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 79,200 |
| Mar 5, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 137,100 |
| Mar 4, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 244,100 |
| Mar 3, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 371,700 |
| Mar 2, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 52,000 |
| Feb 27, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 53,800 |
| Feb 26, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 92,600 |
| Feb 25, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 339,500 |
| Feb 24, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 199,100 |
| Feb 20, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 273,800 |
| Feb 19, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 103,400 |
| Feb 18, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 355,700 |
| Feb 17, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 34,500 |
| Feb 16, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 135,400 |
| Feb 13, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 74,000 |
| Feb 12, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 83,000 |
| Feb 10, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 59,000 |
| Feb 9, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 134,300 |
| Feb 6, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 93,400 |
| Feb 5, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 126,400 |
| Feb 4, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 58,100 |
| Feb 3, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 105,700 |
| Feb 2, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 59,600 |
| Jan 30, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 44,000 |
| Jan 29, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 47,300 |
| Jan 28, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 306,700 |
| Jan 27, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 103,300 |
| Jan 26, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 67,700 |
| Jan 23, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 68,300 |
| Jan 22, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 73,100 |
| Jan 21, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 210,900 |
| Jan 20, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 179,200 |
| Jan 19, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 192,400 |
| Jan 16, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 183,000 |
| Jan 15, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 150,800 |
| Jan 14, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 71,800 |
| Jan 13, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 61,800 |
| Jan 9, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 86,100 |
| Jan 8, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 47,300 |
| Jan 7, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 219,000 |
| Jan 6, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 104,300 |
| Jan 5, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 134,100 |
| Dec 30, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 74,400 |
| Dec 29, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 77,200 |
| Dec 26, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 122,900 |
| Dec 25, 2025 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 182,000 |
| Dec 24, 2025 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 99,600 |
| Dec 23, 2025 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 158,400 |
| Dec 22, 2025 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | - | 237,000 |
| Dec 19, 2025 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | -4.08% | 584,100 |
| Dec 18, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 47,800 |
| Dec 17, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 130,000 |
| Dec 16, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 53,900 |
| Dec 15, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 89,100 |
| Dec 12, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 107,200 |
| Dec 11, 2025 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 131,900 |
| Dec 10, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 414,600 |
| Dec 9, 2025 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 157,700 |
| Dec 8, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 62,100 |
| Dec 5, 2025 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 85,100 |
| Dec 4, 2025 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | - | 354,800 |
| Dec 3, 2025 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | - | 537,700 |
| Dec 2, 2025 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -5.66% | 420,700 |
| Dec 1, 2025 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 8.16% | 1,049,800 |