Bunka Shutter Co., Ltd. 5930
TSE · Japan · Non-Energy Minerals
¥1,808.00-28.00 (-1.53%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,808.00 | -1.53% | ¥1,823.00 | ¥1,823.00 | ¥1,798.00 | 115.20K |
| 2026-10-01 | ¥1,836.00 | -1.18% | ¥1,856.00 | ¥1,856.00 | ¥1,826.00 | 126.90K |
| 2026-09-30 | ¥1,858.00 | +0.54% | ¥1,859.00 | ¥1,872.00 | ¥1,849.00 | 147.40K |
| 2026-09-29 | ¥1,848.00 | -3.75% | ¥1,880.00 | ¥1,880.00 | ¥1,841.00 | 134.60K |
| 2026-09-28 | ¥1,920.00 | -0.41% | ¥1,941.00 | ¥1,941.00 | ¥1,915.00 | 121.30K |
| 2026-09-25 | ¥1,928.00 | +1.05% | ¥1,919.00 | ¥1,932.00 | ¥1,902.00 | 102.80K |
| 2026-09-24 | ¥1,908.00 | -0.47% | ¥1,923.00 | ¥1,923.00 | ¥1,902.00 | 116.00K |
| 2026-09-18 | ¥1,917.00 | -0.26% | ¥1,907.00 | ¥1,926.00 | ¥1,899.00 | 180.80K |
| 2026-09-17 | ¥1,922.00 | +1.85% | ¥1,900.00 | ¥1,922.00 | ¥1,891.00 | 75.10K |
| 2026-09-16 | ¥1,887.00 | +0.16% | ¥1,895.00 | ¥1,904.00 | ¥1,887.00 | 56.90K |
| 2026-09-15 | ¥1,884.00 | -0.48% | ¥1,899.00 | ¥1,903.00 | ¥1,883.00 | 77.20K |
| 2026-09-14 | ¥1,893.00 | +1.34% | ¥1,895.00 | ¥1,903.00 | ¥1,880.00 | 69.00K |
| 2026-09-11 | ¥1,868.00 | +0.32% | ¥1,843.00 | ¥1,877.00 | ¥1,835.00 | 128.80K |
| 2026-09-10 | ¥1,862.00 | -1.32% | ¥1,875.00 | ¥1,875.00 | ¥1,854.00 | 87.50K |
| 2026-09-09 | ¥1,887.00 | -0.37% | ¥1,896.00 | ¥1,904.00 | ¥1,882.00 | 79.10K |
| 2026-09-08 | ¥1,894.00 | -0.99% | ¥1,913.00 | ¥1,924.00 | ¥1,894.00 | 89.00K |
| 2026-09-07 | ¥1,913.00 | +0.31% | ¥1,910.00 | ¥1,918.00 | ¥1,902.00 | 63.80K |
| 2026-09-04 | ¥1,907.00 | -0.31% | ¥1,910.00 | ¥1,915.00 | ¥1,901.00 | 91.30K |
| 2026-09-03 | ¥1,913.00 | +0.42% | ¥1,900.00 | ¥1,920.00 | ¥1,897.00 | 100.40K |
| 2026-09-02 | ¥1,905.00 | -0.99% | ¥1,902.00 | ¥1,913.00 | ¥1,890.00 | 103.70K |
| 2026-09-01 | ¥1,924.00 | +0.94% | ¥1,890.00 | ¥1,928.00 | ¥1,885.00 | 126.50K |
| 2026-08-31 | ¥1,906.00 | +0.95% | ¥1,888.00 | ¥1,906.00 | ¥1,884.00 | 134.80K |
| 2026-08-28 | ¥1,888.00 | -0.26% | ¥1,882.00 | ¥1,899.00 | ¥1,874.00 | 89.30K |
| 2026-08-27 | ¥1,893.00 | -0.11% | ¥1,893.00 | ¥1,907.00 | ¥1,887.00 | 73.20K |
| 2026-08-26 | ¥1,895.00 | -0.11% | ¥1,895.00 | ¥1,903.00 | ¥1,888.00 | 96.90K |
| 2026-08-25 | ¥1,897.00 | +0.80% | ¥1,882.00 | ¥1,899.00 | ¥1,882.00 | 109.70K |
| 2026-08-24 | ¥1,882.00 | +0.53% | ¥1,875.00 | ¥1,892.00 | ¥1,870.00 | 106.10K |
| 2026-08-21 | ¥1,872.00 | +0.92% | ¥1,850.00 | ¥1,872.00 | ¥1,850.00 | 113.40K |
| 2026-08-20 | ¥1,855.00 | +1.53% | ¥1,835.00 | ¥1,855.00 | ¥1,835.00 | 129.90K |
| 2026-08-19 | ¥1,827.00 | +0.61% | ¥1,829.00 | ¥1,845.00 | ¥1,818.00 | 258.80K |
| 2026-08-18 | ¥1,816.00 | -0.49% | ¥1,820.00 | ¥1,836.00 | ¥1,814.00 | 220.80K |
| 2026-08-17 | ¥1,825.00 | -1.19% | ¥1,847.00 | ¥1,855.00 | ¥1,817.00 | 191.10K |
| 2026-08-14 | ¥1,847.00 | +0.65% | ¥1,825.00 | ¥1,850.00 | ¥1,823.00 | 227.00K |
| 2026-08-13 | ¥1,835.00 | +0.27% | ¥1,833.00 | ¥1,838.00 | ¥1,817.00 | 170.00K |
| 2026-08-12 | ¥1,830.00 | +1.10% | ¥1,814.00 | ¥1,835.00 | ¥1,814.00 | 157.40K |
| 2026-08-10 | ¥1,810.00 | -0.55% | ¥1,835.00 | ¥1,835.00 | ¥1,808.00 | 137.40K |
| 2026-08-07 | ¥1,820.00 | +0.28% | ¥1,817.00 | ¥1,829.00 | ¥1,807.00 | 178.40K |
| 2026-08-06 | ¥1,815.00 | +1.45% | ¥1,791.00 | ¥1,818.00 | ¥1,790.00 | 255.50K |
| 2026-08-05 | ¥1,789.00 | -4.94% | ¥1,821.00 | ¥1,821.00 | ¥1,768.00 | 282.80K |
| 2026-08-04 | ¥1,882.00 | +0.70% | ¥1,864.00 | ¥1,925.00 | ¥1,840.00 | 234.50K |
| 2026-08-03 | ¥1,869.00 | -1.84% | ¥1,944.00 | ¥1,944.00 | ¥1,850.00 | 168.70K |
| 2026-07-31 | ¥1,904.00 | -3.01% | ¥1,936.00 | ¥1,939.00 | ¥1,900.00 | 128.60K |
| 2026-07-30 | ¥1,963.00 | -0.46% | ¥1,951.00 | ¥1,963.00 | ¥1,930.00 | 128.20K |
| 2026-07-29 | ¥1,972.00 | +0.66% | ¥1,969.00 | ¥1,989.00 | ¥1,951.00 | 141.40K |
| 2026-07-28 | ¥1,959.00 | -0.25% | ¥1,964.00 | ¥1,976.00 | ¥1,949.00 | 107.30K |
| 2026-07-27 | ¥1,964.00 | +1.76% | ¥1,930.00 | ¥1,966.00 | ¥1,927.00 | 108.30K |
| 2026-07-24 | ¥1,930.00 | +0.84% | ¥1,906.00 | ¥1,933.00 | ¥1,902.00 | 52.00K |
| 2026-07-23 | ¥1,914.00 | -0.93% | ¥1,919.00 | ¥1,930.00 | ¥1,912.00 | 46.10K |
| 2026-07-22 | ¥1,932.00 | -0.46% | ¥1,931.00 | ¥1,944.00 | ¥1,922.00 | 61.30K |
| 2026-07-21 | ¥1,941.00 | +1.46% | ¥1,943.00 | ¥1,952.00 | ¥1,924.00 | 78.50K |
| 2026-07-17 | ¥1,913.00 | -0.36% | ¥1,938.00 | ¥1,944.00 | ¥1,909.00 | 95.20K |
| 2026-07-16 | ¥1,920.00 | -0.47% | ¥1,931.00 | ¥1,941.00 | ¥1,919.00 | 61.20K |
| 2026-07-15 | ¥1,929.00 | +0.57% | ¥1,930.00 | ¥1,940.00 | ¥1,914.00 | 58.50K |
| 2026-07-14 | ¥1,918.00 | +0.89% | ¥1,918.00 | ¥1,940.00 | ¥1,906.00 | 50.40K |
| 2026-07-13 | ¥1,901.00 | -0.78% | ¥1,920.00 | ¥1,925.00 | ¥1,895.00 | 74.50K |
| 2026-07-10 | ¥1,916.00 | -2.29% | ¥2,001.00 | ¥2,001.00 | ¥1,913.00 | 202.00K |
| 2026-07-09 | ¥1,961.00 | +1.76% | ¥1,927.00 | ¥1,969.00 | ¥1,920.00 | 96.20K |
| 2026-07-08 | ¥1,927.00 | -0.46% | ¥1,950.00 | ¥1,952.00 | ¥1,927.00 | 78.50K |
| 2026-07-07 | ¥1,936.00 | +0.52% | ¥1,928.00 | ¥1,952.00 | ¥1,927.00 | 60.00K |
| 2026-07-06 | ¥1,926.00 | +0.63% | ¥1,922.00 | ¥1,934.00 | ¥1,914.00 | 49.50K |
| 2026-07-03 | ¥1,914.00 | -0.16% | ¥1,935.00 | ¥1,941.00 | ¥1,910.00 | 53.10K |
| 2026-07-02 | ¥1,917.00 | +1.37% | ¥1,920.00 | ¥1,931.00 | ¥1,905.00 | 65.20K |
| 2026-07-01 | ¥1,891.00 | -1.41% | ¥1,920.00 | ¥1,920.00 | ¥1,885.00 | 63.80K |
| 2026-06-30 | ¥1,918.00 | -0.52% | ¥1,930.00 | ¥1,933.00 | ¥1,911.00 | 105.10K |
| 2026-06-29 | ¥1,928.00 | +0.89% | ¥1,916.00 | ¥1,930.00 | ¥1,910.00 | 79.30K |
| 2026-06-26 | ¥1,911.00 | +1.38% | ¥1,891.00 | ¥1,915.00 | ¥1,881.00 | 82.10K |
| 2026-06-25 | ¥1,885.00 | +0.91% | ¥1,877.00 | ¥1,892.00 | ¥1,866.00 | 86.70K |
| 2026-06-24 | ¥1,868.00 | +0.32% | ¥1,852.00 | ¥1,878.00 | ¥1,852.00 | 76.10K |
| 2026-06-23 | ¥1,862.00 | -1.17% | ¥1,890.00 | ¥1,891.00 | ¥1,852.00 | 100.80K |
| 2026-06-22 | ¥1,884.00 | -1.05% | ¥1,899.00 | ¥1,899.00 | ¥1,876.00 | 88.20K |
| 2026-06-19 | ¥1,904.00 | +2.15% | ¥1,892.00 | ¥1,904.00 | ¥1,873.00 | 194.30K |
| 2026-06-18 | ¥1,864.00 | +0.32% | ¥1,856.00 | ¥1,882.00 | ¥1,856.00 | 116.30K |
| 2026-06-17 | ¥1,858.00 | +0.38% | ¥1,864.00 | ¥1,870.00 | ¥1,851.00 | 65.60K |
| 2026-06-16 | ¥1,851.00 | -0.48% | ¥1,856.00 | ¥1,860.00 | ¥1,834.00 | 72.70K |
| 2026-06-15 | ¥1,860.00 | -0.69% | ¥1,884.00 | ¥1,885.00 | ¥1,855.00 | 74.30K |
| 2026-06-12 | ¥1,873.00 | +0.05% | ¥1,873.00 | ¥1,884.00 | ¥1,851.00 | 132.30K |
| 2026-06-11 | ¥1,872.00 | -0.11% | ¥1,874.00 | ¥1,874.00 | ¥1,849.00 | 93.30K |
| 2026-06-10 | ¥1,874.00 | +0.70% | ¥1,870.00 | ¥1,905.00 | ¥1,849.00 | 86.20K |
| 2026-06-09 | ¥1,861.00 | +0.59% | ¥1,856.00 | ¥1,879.00 | ¥1,854.00 | 76.70K |
| 2026-06-08 | ¥1,850.00 | -0.70% | ¥1,862.00 | ¥1,876.00 | ¥1,832.00 | 110.60K |
| 2026-06-05 | ¥1,863.00 | +1.58% | ¥1,838.00 | ¥1,875.00 | ¥1,838.00 | 53.40K |
| 2026-06-04 | ¥1,834.00 | -0.22% | ¥1,830.00 | ¥1,858.00 | ¥1,826.00 | 67.20K |
| 2026-06-03 | ¥1,838.00 | +1.27% | ¥1,815.00 | ¥1,841.00 | ¥1,800.00 | 76.80K |
| 2026-06-02 | ¥1,815.00 | -1.25% | ¥1,810.00 | ¥1,834.00 | ¥1,791.00 | 104.10K |
| 2026-06-01 | ¥1,838.00 | -2.03% | ¥1,859.00 | ¥1,859.00 | ¥1,820.00 | 128.30K |
| 2026-05-29 | ¥1,876.00 | +0.54% | ¥1,871.00 | ¥1,901.00 | ¥1,861.00 | 210.50K |
| 2026-05-28 | ¥1,866.00 | +0.97% | ¥1,863.00 | ¥1,886.00 | ¥1,853.00 | 125.90K |
| 2026-05-27 | ¥1,848.00 | 0.00% | ¥1,848.00 | ¥1,860.00 | ¥1,838.00 | 63.70K |
| 2026-05-26 | ¥1,848.00 | +1.32% | ¥1,828.00 | ¥1,859.00 | ¥1,819.00 | 117.50K |
| 2026-05-25 | ¥1,824.00 | -1.30% | ¥1,838.00 | ¥1,850.00 | ¥1,802.00 | 109.20K |