kabutan

Bushiroad Inc.(7803) Historical

7803
TSE Growth
Bushiroad Inc.
679
JPY
-5
(-0.73%)
Aug 8, 3:30 pm JST
4.60
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
681
Aug 8, 10:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 13, 2025
804 JPY
52 Week Low Oct 25, 2024
317 JPY
Yearly High Jun 13, 2025
804 JPY
Yearly Low Jan 9, 2025
380 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 654 690 648 679 +5 +0.74% 1,750,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 654 690 648 679 +5 +0.74% 1,497,300
Aug 1, 2025 684 685 661 674 -8 -1.17% 1,152,400
Jul 25, 2025 669 685 643 682 +10 +1.49% 1,225,600
Jul 18, 2025 675 684 657 672 0 0.00% 1,388,400
Jul 11, 2025 690 703 670 672 -18 -2.61% 1,348,000
Jul 4, 2025 754 770 688 690 -60 -8.00% 2,259,100
Jun 27, 2025 749 781 724 750 -6 -0.79% 2,350,900
Jun 20, 2025 750 780 742 756 -1 -0.13% 3,001,600
Jun 13, 2025 678 804 672 757 +81 +11.98% 5,030,400
Jun 6, 2025 710 720 672 676 -35 -4.92% 2,129,600
May 30, 2025 684 722 670 711 +53 +8.05% 4,361,300
May 23, 2025 647 709 617 658 +21 +3.30% 10,248,200
May 16, 2025 532 637 523 637 +102 +19.07% 3,063,200
May 9, 2025 547 553 531 535 -12 -2.19% 693,900
May 2, 2025 562 573 544 547 -15 -2.67% 1,074,600
Apr 25, 2025 567 576 545 562 -2 -0.35% 2,099,600
Apr 18, 2025 538 566 531 564 +30 +5.62% 2,157,000
Apr 11, 2025 442 553 440 534 +16 +3.09% 6,082,300
Apr 4, 2025 587 590 487 518 -79 -13.23% 4,305,400
Mar 28, 2025 571 622 563 597 +36 +6.42% 3,893,400