Bushiroad, Inc. 7803
TSE · Japan · Technology Services
¥439.00-12.00 (-2.66%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥451.00 | +3.44% | ¥433.00 | ¥457.00 | ¥433.00 | 1.02M |
| 2026-09-30 | ¥436.00 | +1.87% | ¥429.00 | ¥436.00 | ¥425.00 | 992.40K |
| 2026-09-29 | ¥428.00 | -0.47% | ¥426.00 | ¥433.00 | ¥425.00 | 991.10K |
| 2026-09-28 | ¥430.00 | -6.93% | ¥445.00 | ¥453.00 | ¥426.00 | 2.24M |
| 2026-09-25 | ¥462.00 | -3.55% | ¥471.00 | ¥478.00 | ¥458.00 | 1.49M |
| 2026-09-24 | ¥479.00 | -1.03% | ¥474.00 | ¥483.00 | ¥469.00 | 1.02M |
| 2026-09-18 | ¥484.00 | -1.63% | ¥489.00 | ¥489.00 | ¥480.00 | 834.30K |
| 2026-09-17 | ¥492.00 | +1.23% | ¥492.00 | ¥504.00 | ¥486.00 | 1.72M |
| 2026-09-16 | ¥486.00 | +4.97% | ¥476.00 | ¥489.00 | ¥471.00 | 1.83M |
| 2026-09-15 | ¥463.00 | -1.07% | ¥467.00 | ¥473.00 | ¥447.00 | 2.75M |
| 2026-09-14 | ¥468.00 | +5.41% | ¥456.00 | ¥468.00 | ¥450.00 | 1.64M |
| 2026-09-11 | ¥444.00 | +2.78% | ¥440.00 | ¥450.00 | ¥437.00 | 1.78M |
| 2026-09-10 | ¥432.00 | +2.13% | ¥424.00 | ¥437.00 | ¥423.00 | 613.10K |
| 2026-09-09 | ¥423.00 | -5.37% | ¥443.00 | ¥448.00 | ¥419.00 | 1.96M |
| 2026-09-08 | ¥447.00 | -1.54% | ¥448.00 | ¥452.00 | ¥434.00 | 991.80K |
| 2026-09-07 | ¥454.00 | +0.67% | ¥446.00 | ¥459.00 | ¥444.00 | 1.20M |
| 2026-09-04 | ¥451.00 | +5.13% | ¥435.00 | ¥452.00 | ¥433.00 | 1.05M |
| 2026-09-03 | ¥429.00 | -1.83% | ¥444.00 | ¥446.00 | ¥427.00 | 1.36M |
| 2026-09-02 | ¥437.00 | -1.58% | ¥441.00 | ¥445.00 | ¥421.00 | 1.39M |
| 2026-09-01 | ¥444.00 | -2.20% | ¥455.00 | ¥457.00 | ¥438.00 | 1.32M |
| 2026-08-31 | ¥454.00 | +3.65% | ¥438.00 | ¥455.00 | ¥431.00 | 1.66M |
| 2026-08-28 | ¥438.00 | +8.42% | ¥410.00 | ¥440.00 | ¥406.00 | 2.56M |
| 2026-08-27 | ¥404.00 | +0.50% | ¥401.00 | ¥409.00 | ¥397.00 | 766.70K |
| 2026-08-26 | ¥402.00 | -0.50% | ¥402.00 | ¥410.00 | ¥401.00 | 485.40K |
| 2026-08-25 | ¥404.00 | +1.00% | ¥402.00 | ¥405.00 | ¥393.00 | 642.40K |
| 2026-08-24 | ¥400.00 | -0.25% | ¥402.00 | ¥408.00 | ¥394.00 | 1.02M |
| 2026-08-21 | ¥401.00 | -4.52% | ¥415.00 | ¥417.00 | ¥399.00 | 1.40M |
| 2026-08-20 | ¥420.00 | +4.48% | ¥407.00 | ¥421.00 | ¥405.00 | 1.18M |
| 2026-08-19 | ¥402.00 | -1.95% | ¥414.00 | ¥418.00 | ¥398.00 | 1.07M |
| 2026-08-18 | ¥410.00 | -1.91% | ¥410.00 | ¥420.00 | ¥402.00 | 1.22M |
| 2026-08-17 | ¥418.00 | +6.09% | ¥400.00 | ¥418.00 | ¥396.00 | 1.19M |
| 2026-08-14 | ¥394.00 | +1.81% | ¥379.00 | ¥431.00 | ¥372.00 | 5.38M |
| 2026-08-13 | ¥387.00 | +0.52% | ¥384.00 | ¥390.00 | ¥376.00 | 2.52M |
| 2026-08-12 | ¥385.00 | -0.52% | ¥390.00 | ¥400.00 | ¥379.00 | 1.80M |
| 2026-08-10 | ¥387.00 | +1.04% | ¥383.00 | ¥393.00 | ¥379.00 | 1.05M |
| 2026-08-07 | ¥383.00 | +2.13% | ¥383.00 | ¥385.00 | ¥373.00 | 667.20K |
| 2026-08-06 | ¥375.00 | -0.53% | ¥382.00 | ¥387.00 | ¥373.00 | 1.24M |
| 2026-08-05 | ¥377.00 | +1.62% | ¥368.00 | ¥382.00 | ¥367.00 | 1.17M |
| 2026-08-04 | ¥371.00 | +0.54% | ¥366.00 | ¥373.00 | ¥356.00 | 968.80K |
| 2026-08-03 | ¥369.00 | -2.12% | ¥373.00 | ¥374.00 | ¥358.00 | 871.60K |
| 2026-07-31 | ¥377.00 | -3.08% | ¥370.00 | ¥388.00 | ¥367.00 | 924.90K |
| 2026-07-30 | ¥389.00 | -2.51% | ¥400.00 | ¥409.00 | ¥385.00 | 1.04M |
| 2026-07-29 | ¥399.00 | -1.24% | ¥403.00 | ¥405.00 | ¥387.00 | 1.09M |
| 2026-07-28 | ¥404.00 | +2.54% | ¥401.00 | ¥412.00 | ¥393.00 | 1.56M |
| 2026-07-27 | ¥394.00 | +7.36% | ¥374.00 | ¥400.00 | ¥368.00 | 1.81M |
| 2026-07-24 | ¥367.00 | +0.82% | ¥367.00 | ¥372.00 | ¥357.00 | 1.19M |
| 2026-07-23 | ¥364.00 | -3.19% | ¥368.00 | ¥376.00 | ¥361.00 | 1.53M |
| 2026-07-22 | ¥376.00 | -5.29% | ¥390.00 | ¥390.00 | ¥366.00 | 2.84M |
| 2026-07-21 | ¥397.00 | -4.34% | ¥408.00 | ¥431.00 | ¥391.00 | 3.60M |
| 2026-07-17 | ¥415.00 | 0.00% | ¥409.00 | ¥417.00 | ¥398.00 | 2.15M |
| 2026-07-16 | ¥415.00 | +0.48% | ¥405.00 | ¥424.00 | ¥397.00 | 2.46M |
| 2026-07-15 | ¥413.00 | +2.99% | ¥402.00 | ¥415.00 | ¥382.00 | 2.52M |
| 2026-07-14 | ¥401.00 | +6.37% | ¥377.00 | ¥405.00 | ¥374.00 | 3.37M |
| 2026-07-13 | ¥377.00 | +7.71% | ¥366.00 | ¥384.00 | ¥359.00 | 3.32M |
| 2026-07-10 | ¥350.00 | +10.76% | ¥323.00 | ¥353.00 | ¥322.00 | 2.31M |
| 2026-07-09 | ¥316.00 | -1.86% | ¥320.00 | ¥322.00 | ¥310.00 | 725.50K |
| 2026-07-08 | ¥322.00 | -0.31% | ¥322.00 | ¥324.00 | ¥317.00 | 824.90K |
| 2026-07-07 | ¥323.00 | +2.22% | ¥313.00 | ¥326.00 | ¥311.00 | 930.90K |
| 2026-07-06 | ¥316.00 | +2.60% | ¥305.00 | ¥317.00 | ¥302.00 | 779.20K |
| 2026-07-03 | ¥308.00 | +4.05% | ¥299.00 | ¥309.00 | ¥298.00 | 1.21M |
| 2026-07-02 | ¥296.00 | +0.68% | ¥294.00 | ¥299.00 | ¥290.00 | 880.10K |
| 2026-07-01 | ¥294.00 | +6.14% | ¥293.00 | ¥299.00 | ¥281.00 | 1.81M |
| 2026-06-30 | ¥277.00 | +3.75% | ¥268.00 | ¥279.00 | ¥262.00 | 484.70K |
| 2026-06-29 | ¥267.00 | +2.30% | ¥267.00 | ¥272.00 | ¥264.00 | 523.20K |
| 2026-06-26 | ¥261.00 | 0.00% | ¥261.00 | ¥264.00 | ¥260.00 | 468.70K |
| 2026-06-25 | ¥261.00 | +1.16% | ¥263.00 | ¥265.00 | ¥259.00 | 397.90K |
| 2026-06-24 | ¥258.00 | -1.53% | ¥264.00 | ¥266.00 | ¥258.00 | 420.80K |
| 2026-06-23 | ¥262.00 | -2.96% | ¥271.00 | ¥272.00 | ¥262.00 | 325.10K |
| 2026-06-22 | ¥270.00 | +3.05% | ¥266.00 | ¥270.00 | ¥264.00 | 305.10K |
| 2026-06-19 | ¥262.00 | -1.50% | ¥269.00 | ¥270.00 | ¥261.00 | 350.80K |
| 2026-06-18 | ¥266.00 | +0.38% | ¥270.00 | ¥272.00 | ¥261.00 | 456.10K |
| 2026-06-17 | ¥265.00 | -2.57% | ¥274.00 | ¥274.00 | ¥264.00 | 528.10K |
| 2026-06-16 | ¥272.00 | -1.45% | ¥284.00 | ¥285.00 | ¥268.00 | 660.70K |
| 2026-06-15 | ¥276.00 | -3.83% | ¥280.00 | ¥287.00 | ¥275.00 | 1.07M |
| 2026-06-12 | ¥287.00 | +4.36% | ¥282.00 | ¥290.00 | ¥276.00 | 1.05M |
| 2026-06-11 | ¥275.00 | +1.48% | ¥273.00 | ¥285.00 | ¥272.00 | 1.27M |
| 2026-06-10 | ¥271.00 | +5.04% | ¥269.00 | ¥272.00 | ¥255.00 | 951.50K |
| 2026-06-09 | ¥258.00 | +0.39% | ¥261.00 | ¥263.00 | ¥254.00 | 584.10K |
| 2026-06-08 | ¥257.00 | -1.91% | ¥258.00 | ¥260.00 | ¥252.00 | 633.50K |
| 2026-06-05 | ¥262.00 | +0.38% | ¥262.00 | ¥268.00 | ¥261.00 | 569.10K |
| 2026-06-04 | ¥261.00 | +0.38% | ¥257.00 | ¥265.00 | ¥254.00 | 654.80K |
| 2026-06-03 | ¥260.00 | +1.17% | ¥254.00 | ¥261.00 | ¥248.00 | 895.00K |
| 2026-06-02 | ¥257.00 | -0.39% | ¥258.00 | ¥260.00 | ¥252.00 | 745.20K |
| 2026-06-01 | ¥258.00 | +0.78% | ¥260.00 | ¥264.00 | ¥255.00 | 748.30K |
| 2026-05-29 | ¥256.00 | +4.07% | ¥249.00 | ¥260.00 | ¥244.00 | 1.96M |
| 2026-05-28 | ¥246.00 | -0.81% | ¥252.00 | ¥253.00 | ¥241.00 | 2.31M |
| 2026-05-27 | ¥248.00 | +4.20% | ¥240.00 | ¥248.00 | ¥237.00 | 613.30K |
| 2026-05-26 | ¥238.00 | -1.65% | ¥240.00 | ¥242.00 | ¥237.00 | 612.10K |
| 2026-05-25 | ¥242.00 | -3.20% | ¥252.00 | ¥252.00 | ¥239.00 | 889.20K |
| 2026-05-22 | ¥250.00 | -3.10% | ¥258.00 | ¥258.00 | ¥250.00 | 549.10K |