Bunkeido Co., Ltd. (XNGO:9471)
Japan
· Delayed Price · Currency is JPY 1,167.00
-8.00 (-0.68%)
At close: Mar 9, 2026
Bunkeido Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,179.00 | 1,201.00 | 1,160.00 | 1,167.00 | 1,167.00 | -0.68% | 3,000 |
| Mar 6, 2026 | 1,170.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,175.00 | 0.43% | 1,300 |
| Mar 5, 2026 | 1,185.00 | 1,187.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.78% | 500 |
| Mar 4, 2026 | 1,187.00 | 1,194.00 | 1,161.00 | 1,161.00 | 1,161.00 | -2.44% | 3,400 |
| Mar 3, 2026 | 1,201.00 | 1,201.00 | 1,185.00 | 1,190.00 | 1,190.00 | -1.08% | 500 |
| Mar 2, 2026 | 1,203.00 | 1,203.00 | 1,181.00 | 1,203.00 | 1,203.00 | -0.08% | 1,900 |
| Feb 27, 2026 | 1,185.00 | 1,234.00 | 1,184.00 | 1,204.00 | 1,204.00 | 2.03% | 4,900 |
| Feb 25, 2026 | 1,188.00 | 1,189.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.92% | 500 |
| Feb 24, 2026 | 1,190.00 | 1,191.00 | 1,177.00 | 1,191.00 | 1,191.00 | 0.93% | 5,600 |
| Feb 20, 2026 | 1,178.00 | 1,185.00 | 1,178.00 | 1,180.00 | 1,180.00 | 0.34% | 1,400 |
| Feb 19, 2026 | 1,187.00 | 1,187.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.01% | 1,700 |
| Feb 18, 2026 | 1,180.00 | 1,196.00 | 1,180.00 | 1,188.00 | 1,188.00 | 0.85% | 2,000 |
| Feb 17, 2026 | 1,174.00 | 1,179.00 | 1,170.00 | 1,178.00 | 1,178.00 | 0.34% | 1,900 |
| Feb 16, 2026 | 1,169.00 | 1,179.00 | 1,169.00 | 1,174.00 | 1,174.00 | -0.09% | 1,600 |
| Feb 13, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.17% | 500 |
| Feb 12, 2026 | 1,169.00 | 1,177.00 | 1,169.00 | 1,177.00 | 1,177.00 | 0.26% | 400 |
| Feb 10, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.09% | 1,100 |
| Feb 9, 2026 | 1,177.00 | 1,177.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.17% | 400 |
| Feb 6, 2026 | 1,175.00 | 1,178.00 | 1,175.00 | 1,177.00 | 1,177.00 | 0.51% | 900 |
| Feb 5, 2026 | 1,171.00 | 1,171.00 | 1,170.00 | 1,171.00 | 1,171.00 | 0.09% | 1,100 |
| Feb 4, 2026 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | - | 1,100 |
| Feb 3, 2026 | 1,164.00 | 1,170.00 | 1,164.00 | 1,170.00 | 1,170.00 | 0.34% | 1,000 |
| Feb 2, 2026 | 1,166.00 | 1,166.00 | 1,165.00 | 1,166.00 | 1,166.00 | 0.26% | 1,100 |
| Jan 30, 2026 | 1,172.00 | 1,173.00 | 1,163.00 | 1,163.00 | 1,163.00 | -1.02% | 600 |
| Jan 29, 2026 | 1,175.00 | 1,175.00 | 1,164.00 | 1,175.00 | 1,175.00 | 0.95% | 1,200 |
| Jan 28, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.09% | 1,000 |
| Jan 27, 2026 | 1,162.00 | 1,172.00 | 1,162.00 | 1,165.00 | 1,165.00 | 0.09% | 2,300 |
| Jan 26, 2026 | 1,171.00 | 1,171.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.43% | 800 |
| Jan 23, 2026 | 1,168.00 | 1,178.00 | 1,159.00 | 1,159.00 | 1,159.00 | -0.77% | 6,100 |
| Jan 22, 2026 | 1,162.00 | 1,168.00 | 1,162.00 | 1,168.00 | 1,168.00 | 0.26% | 200 |
| Jan 21, 2026 | 1,169.00 | 1,169.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 2,000 |
| Jan 20, 2026 | 1,168.00 | 1,174.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.34% | 2,400 |
| Jan 19, 2026 | 1,162.00 | 1,169.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.09% | 2,700 |
| Jan 16, 2026 | 1,162.00 | 1,169.00 | 1,160.00 | 1,162.00 | 1,162.00 | - | 2,600 |
| Jan 15, 2026 | 1,165.00 | 1,167.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.26% | 1,200 |
| Jan 14, 2026 | 1,161.00 | 1,165.00 | 1,161.00 | 1,165.00 | 1,165.00 | - | 1,500 |
| Jan 13, 2026 | 1,170.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,165.00 | -0.17% | 1,000 |
| Jan 9, 2026 | 1,155.00 | 1,167.00 | 1,155.00 | 1,167.00 | 1,167.00 | 1.04% | 4,800 |
| Jan 8, 2026 | 1,155.00 | 1,155.00 | 1,153.00 | 1,155.00 | 1,155.00 | 0.17% | 800 |
| Jan 7, 2026 | 1,156.00 | 1,158.00 | 1,151.00 | 1,153.00 | 1,153.00 | -0.17% | 7,200 |
| Jan 6, 2026 | 1,156.00 | 1,157.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.09% | 2,000 |
| Jan 5, 2026 | 1,155.00 | 1,158.00 | 1,155.00 | 1,156.00 | 1,156.00 | 0.09% | 1,300 |
| Dec 30, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 300 |
| Dec 29, 2025 | 1,155.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 2,000 |
| Dec 26, 2025 | 1,163.00 | 1,163.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.77% | 200 |
| Dec 24, 2025 | 1,164.00 | 1,164.00 | 1,155.00 | 1,164.00 | 1,164.00 | 0.78% | 1,400 |
| Dec 22, 2025 | 1,155.00 | 1,155.00 | 1,151.00 | 1,155.00 | 1,155.00 | 0.43% | 1,500 |
| Dec 19, 2025 | 1,156.00 | 1,156.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.35% | 5,400 |
| Dec 18, 2025 | 1,151.00 | 1,154.00 | 1,151.00 | 1,154.00 | 1,154.00 | 0.35% | 400 |
| Dec 16, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.61% | 500 |
| Dec 15, 2025 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | - | 4,400 |
| Dec 12, 2025 | 1,162.00 | 1,162.00 | 1,156.00 | 1,157.00 | 1,157.00 | 0.09% | 400 |
| Dec 11, 2025 | 1,153.00 | 1,156.00 | 1,153.00 | 1,156.00 | 1,156.00 | 0.35% | 300 |
| Dec 10, 2025 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.35% | 100 |
| Dec 9, 2025 | 1,156.00 | 1,157.00 | 1,152.00 | 1,156.00 | 1,156.00 | - | 2,600 |
| Dec 5, 2025 | 1,155.00 | 1,162.00 | 1,154.00 | 1,156.00 | 1,156.00 | 0.09% | 9,300 |
| Dec 4, 2025 | 1,155.00 | 1,158.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 2,500 |
| Dec 3, 2025 | 1,153.00 | 1,155.00 | 1,153.00 | 1,155.00 | 1,155.00 | 0.26% | 700 |
| Dec 2, 2025 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | - | 400 |
| Dec 1, 2025 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | - | 700 |
| Nov 28, 2025 | 1,150.00 | 1,155.00 | 1,150.00 | 1,152.00 | 1,152.00 | 0.26% | 800 |
| Nov 27, 2025 | 1,155.00 | 1,155.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.52% | 1,600 |
| Nov 26, 2025 | 1,156.00 | 1,158.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.09% | 700 |
| Nov 25, 2025 | 1,156.00 | 1,158.00 | 1,156.00 | 1,156.00 | 1,156.00 | - | 1,700 |
| Nov 21, 2025 | 1,158.00 | 1,160.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.17% | 3,000 |
| Nov 20, 2025 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.43% | 1,100 |
| Nov 19, 2025 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.60% | 200 |
| Nov 18, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 200 |
| Nov 17, 2025 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,160.00 | - | 600 |
| Nov 14, 2025 | 1,153.00 | 1,160.00 | 1,153.00 | 1,160.00 | 1,160.00 | - | 400 |
| Nov 13, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.43% | 300 |
| Nov 12, 2025 | 1,162.00 | 1,166.00 | 1,150.00 | 1,165.00 | 1,165.00 | 0.26% | 1,600 |
| Nov 11, 2025 | 1,153.00 | 1,162.00 | 1,153.00 | 1,162.00 | 1,162.00 | 0.87% | 9,400 |
| Nov 10, 2025 | 1,150.00 | 1,157.00 | 1,150.00 | 1,152.00 | 1,152.00 | 0.17% | 1,800 |
| Nov 7, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 400 |
| Nov 6, 2025 | 1,144.00 | 1,150.00 | 1,144.00 | 1,150.00 | 1,150.00 | -0.35% | 200 |
| Nov 5, 2025 | 1,150.00 | 1,154.00 | 1,140.00 | 1,154.00 | 1,154.00 | 0.17% | 1,500 |
| Oct 31, 2025 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.09% | 100 |
| Oct 29, 2025 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.17% | 100 |
| Oct 28, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 100 |
| Oct 27, 2025 | 1,151.00 | 1,159.00 | 1,151.00 | 1,155.00 | 1,155.00 | 0.09% | 2,300 |
| Oct 23, 2025 | 1,153.00 | 1,154.00 | 1,153.00 | 1,154.00 | 1,154.00 | 0.09% | 1,200 |
| Oct 21, 2025 | 1,154.00 | 1,154.00 | 1,148.00 | 1,153.00 | 1,153.00 | -0.43% | 500 |
| Oct 20, 2025 | 1,150.00 | 1,158.00 | 1,150.00 | 1,158.00 | 1,158.00 | 0.35% | 3,000 |
| Oct 17, 2025 | 1,146.00 | 1,154.00 | 1,146.00 | 1,154.00 | 1,154.00 | -0.17% | 400 |
| Oct 15, 2025 | 1,151.00 | 1,158.00 | 1,151.00 | 1,156.00 | 1,156.00 | 0.26% | 600 |
| Oct 14, 2025 | 1,157.00 | 1,157.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.35% | 500 |
| Oct 10, 2025 | 1,156.00 | 1,157.00 | 1,150.00 | 1,157.00 | 1,157.00 | 0.70% | 500 |
| Oct 9, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.09% | 100 |
| Oct 8, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | - | 100 |
| Oct 7, 2025 | 1,159.00 | 1,159.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.95% | 600 |
| Oct 6, 2025 | 1,142.00 | 1,159.00 | 1,142.00 | 1,159.00 | 1,159.00 | -0.09% | 4,900 |
| Oct 3, 2025 | 1,150.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 400 |
| Oct 2, 2025 | 1,159.00 | 1,160.00 | 1,159.00 | 1,160.00 | 1,160.00 | 0.87% | 300 |
| Oct 1, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.09% | 100 |
| Sep 30, 2025 | 1,157.00 | 1,164.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.69% | 1,500 |
| Sep 29, 2025 | 1,150.00 | 1,157.00 | 1,150.00 | 1,157.00 | 1,157.00 | -0.94% | 1,100 |
| Sep 26, 2025 | 1,168.00 | 1,169.00 | 1,168.00 | 1,168.00 | 1,146.60 | 0.09% | 600 |
| Sep 24, 2025 | 1,170.00 | 1,170.00 | 1,167.00 | 1,167.00 | 1,145.62 | 0.34% | 1,100 |
| Sep 22, 2025 | 1,167.00 | 1,179.00 | 1,163.00 | 1,163.00 | 1,141.69 | -0.34% | 4,600 |