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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 299 302 276 283 -18 -5.98% 5,350,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 304 311 295 301 -5 -1.63% 3,320,500
Jan 16, 2026 330 330 301 306 -2 -0.65% 4,817,300
Jan 9, 2026 299 310 292 308 +12 +4.05% 4,492,500
Dec 30, 2025 297 298 290 296 -4 -1.33% 1,721,700
Dec 26, 2025 307 309 298 300 -4 -1.32% 4,041,900
Dec 19, 2025 302 314 293 304 +4 +1.33% 4,086,900
Dec 12, 2025 297 303 286 300 +4 +1.35% 3,906,900
Dec 5, 2025 331 332 296 296 -40 -11.90% 4,648,200
Nov 28, 2025 337 339 314 336 +1 +0.30% 2,507,600
Nov 21, 2025 355 371 315 335 +47 +16.32% 12,485,100
Nov 14, 2025 290 300 286 288 +1 +0.35% 2,190,300
Nov 7, 2025 286 293 283 287 -1 -0.35% 1,424,000
Oct 31, 2025 298 303 283 288 -9 -3.03% 2,147,000
Oct 24, 2025 297 309 296 297 +3 +1.02% 1,386,400
Oct 17, 2025 300 311 290 294 -14 -4.55% 1,802,400
Oct 10, 2025 315 325 307 308 -10 -3.14% 2,710,200
Oct 3, 2025 330 334 300 318 -9 -2.75% 4,217,900
Sep 26, 2025 335 338 325 327 -7 -2.10% 1,999,400
Sep 19, 2025 331 341 330 334 +2 +0.60% 2,471,800
Sep 12, 2025 344 346 326 332 -12 -3.49% 3,928,000