kabutan

Bushiroad Inc.(7803) Historical

7803
TSE Growth
Bushiroad Inc.
301
JPY
-4
(-1.31%)
Dec 5, 12:53 pm JST
1.94
USD
Dec 4, 10:53 pm EST
Result
PTS
outside of trading hours
301.2
Dec 5, 12:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 13, 2025
402 JPY
52 Week Low Dec 6, 2024
187 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
Dec 5, 2025 299 303 296 301 -4 -1.31% 597,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 301 308 297 305 +3 +0.99% 1,122,200
Dec 3, 2025 312 312 302 302 -12 -3.82% 1,063,400
Dec 2, 2025 314 320 311 314 -3 -0.95% 739,500
Dec 1, 2025 331 332 313 317 -19 -5.65% 695,700
Nov 28, 2025 330 339 328 336 +6 +1.82% 398,500
Nov 27, 2025 319 330 319 330 +5 +1.54% 490,400
Nov 26, 2025 324 332 321 325 +7 +2.20% 705,400
Nov 25, 2025 337 337 314 318 -17 -5.07% 913,300
Nov 21, 2025 316 344 315 335 +14 +4.36% 1,391,600
Nov 20, 2025 338 341 317 321 -10 -3.02% 1,458,800
Nov 19, 2025 342 346 326 331 -3 -0.90% 1,359,700
Nov 18, 2025 365 371 333 334 -34 -9.24% 5,435,200
Nov 17, 2025 355 368 349 368 +80 +27.78% 2,839,800
Nov 14, 2025 293 297 286 288 -8 -2.70% 716,500
Nov 13, 2025 297 299 293 296 0 0.00% 391,100
Nov 12, 2025 293 300 290 296 +3 +1.02% 402,600
Nov 11, 2025 297 297 290 293 -1 -0.34% 326,200
Nov 10, 2025 290 295 290 294 +7 +2.44% 353,900
Nov 7, 2025 287 293 286 287 -2 -0.69% 321,400
Nov 6, 2025 292 292 288 289 +1 +0.35% 280,400