kabutan

Bushiroad Inc.(7803) Historical

7803
TSE Growth
Bushiroad Inc.
273
JPY
-1
(-0.36%)
Mar 13, 3:30 pm JST
1.71
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 13, 2025
402 JPY
52 Week Low Apr 7, 2025
220 JPY
Yearly High Jun 13, 2025
402 JPY
Yearly Low Jan 9, 2025
190 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 269 275 267 273 -1 -0.36% 476,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 282 284 273 274 -13 -4.53% 884,400
Mar 11, 2026 285 293 284 287 +5 +1.77% 760,800
Mar 10, 2026 281 284 276 282 +1 +0.36% 628,400
Mar 9, 2026 279 282 273 281 -8 -2.77% 1,189,700
Mar 6, 2026 282 291 280 289 +9 +3.21% 1,156,800
Mar 5, 2026 282 285 276 280 +13 +4.87% 970,700
Mar 4, 2026 272 272 257 267 -5 -1.84% 1,365,900
Mar 3, 2026 282 285 272 272 -11 -3.89% 843,500
Mar 2, 2026 280 283 273 283 -2 -0.70% 681,500
Feb 27, 2026 278 285 276 285 +8 +2.89% 787,800
Feb 26, 2026 271 278 269 277 +12 +4.53% 938,000
Feb 25, 2026 262 269 260 265 +5 +1.92% 667,500
Feb 24, 2026 263 267 258 260 -6 -2.26% 666,400
Feb 20, 2026 272 272 264 266 -5 -1.85% 991,700
Feb 19, 2026 264 272 259 271 +11 +4.23% 1,175,200
Feb 18, 2026 255 264 254 260 +7 +2.77% 1,186,500
Feb 17, 2026 259 260 250 253 -6 -2.32% 1,083,900
Feb 16, 2026 251 260 244 259 -16 -5.82% 4,590,700
Feb 13, 2026 282 283 275 275 -9 -3.17% 3,207,300
Feb 12, 2026 285 288 281 284 0 0.00% 942,800