kabutan

Bushiroad Inc.(7803) Historical

7803
TSE Growth
Bushiroad Inc.
300
JPY
-5
(-1.64%)
Dec 5, 1:35 pm JST
1.93
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
299.3
Dec 5, 1:36 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 331 332 296 300 -36 -10.71% 4,302,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 357 361 325 344 -14 -3.91% 6,224,000
Aug 29, 2025 347 375 346 358 +15 +4.37% 6,854,200
Aug 22, 2025 342 362 341 343 -7 -2.00% 6,674,200
Aug 15, 2025 344 372 340 350 +11 +3.24% 11,601,000
Aug 8, 2025 327 345 324 339 +2 +0.59% 2,994,600
Aug 1, 2025 342 342 330 337 -4 -1.17% 2,304,800
Jul 25, 2025 334 342 321 341 +5 +1.49% 2,451,200
Jul 18, 2025 337 342 328 336 0 0.00% 2,776,800