kabutan

Bushiroad Inc.(7803) Historical

7803
TSE Growth
Bushiroad Inc.
283
JPY
-3
(-1.05%)
Jan 29, 3:30 pm JST
1.85
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
283.9
Jan 29, 3:24 pm JST
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
Jan 29, 2026 285 285 276 283 -3 -1.05% 1,193,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 290 290 285 286 -6 -2.05% 919,200
Jan 27, 2026 292 298 289 292 -5 -1.68% 910,500
Jan 26, 2026 299 302 292 297 -4 -1.33% 1,134,000
Jan 23, 2026 296 304 296 301 +5 +1.69% 708,700
Jan 22, 2026 301 301 295 296 -3 -1.00% 453,800
Jan 21, 2026 301 301 296 299 -5 -1.64% 758,300
Jan 20, 2026 311 311 303 304 -5 -1.62% 637,500
Jan 19, 2026 304 310 301 309 +3 +0.98% 762,200
Jan 16, 2026 309 309 303 306 -2 -0.65% 689,600
Jan 15, 2026 305 311 301 308 +4 +1.32% 940,300
Jan 14, 2026 313 315 302 304 -10 -3.18% 1,476,900
Jan 13, 2026 330 330 311 314 +6 +1.95% 1,710,500
Jan 9, 2026 301 310 300 308 +5 +1.65% 664,800
Jan 8, 2026 298 306 298 303 +4 +1.34% 836,800
Jan 7, 2026 300 302 296 299 -3 -0.99% 546,800
Jan 6, 2026 299 306 299 302 +9 +3.07% 892,500
Jan 5, 2026 299 300 292 293 -3 -1.01% 1,551,600
Dec 30, 2025 293 298 292 296 +5 +1.72% 659,100
Dec 29, 2025 297 297 290 291 -9 -3.00% 1,062,600
Dec 26, 2025 306 306 298 300 -5 -1.64% 1,708,600