Want to see JP:5930 full AI Analyst Report?
Bunka Shutter Co., Ltd. (5930) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,871.00 | 1,892.00 | 1,861.00 | 1,892.00 | 1,892.00 | +2.05% | 139,900 | 1.20 |
| Oct 29, 2026 | 1,860.00 | 1,860.00 | 1,830.00 | 1,854.00 | 1,854.00 | +0.00% | 224,900 | 1.94 |
| Oct 28, 2026 | 1,907.00 | 1,907.00 | 1,850.00 | 1,854.00 | 1,854.00 | -2.32% | 130,100 | 1.12 |
| Oct 27, 2026 | 1,922.00 | 1,930.00 | 1,891.00 | 1,898.00 | 1,898.00 | -0.47% | 126,100 | 1.09 |
| Oct 26, 2026 | 1,896.00 | 1,923.00 | 1,887.00 | 1,907.00 | 1,907.00 | +0.10% | 79,100 | 0.68 |
| Oct 23, 2026 | 1,929.00 | 1,951.00 | 1,896.00 | 1,905.00 | 1,905.00 | -0.83% | 100,200 | 0.86 |
| Oct 22, 2026 | 1,903.00 | 1,927.00 | 1,902.00 | 1,921.00 | 1,921.00 | +0.95% | 92,300 | 0.79 |
| Oct 21, 2026 | 1,907.00 | 1,907.00 | 1,892.00 | 1,903.00 | 1,903.00 | +0.58% | 88,600 | 0.76 |
| Oct 20, 2026 | 1,901.00 | 1,908.00 | 1,889.00 | 1,892.00 | 1,892.00 | -0.99% | 84,600 | 0.73 |
| Oct 19, 2026 | 1,910.00 | 1,912.00 | 1,900.00 | 1,911.00 | 1,911.00 | +0.47% | 95,000 | 0.82 |
| Oct 16, 2026 | 1,888.00 | 1,905.00 | 1,887.00 | 1,902.00 | 1,902.00 | +1.71% | 121,900 | 1.06 |
| Oct 15, 2026 | 1,873.00 | 1,883.00 | 1,860.00 | 1,870.00 | 1,870.00 | +0.00% | 111,200 | 0.98 |
| Oct 14, 2026 | 1,858.00 | 1,881.00 | 1,857.00 | 1,870.00 | 1,870.00 | +0.11% | 100,800 | 0.89 |
| Oct 13, 2026 | 1,852.00 | 1,870.00 | 1,844.00 | 1,868.00 | 1,868.00 | +1.52% | 80,000 | 0.71 |
| Oct 12, 2026 | 1,840.00 | 1,852.00 | 1,835.00 | 1,840.00 | 1,840.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,837.00 | 1,852.00 | 1,835.00 | 1,840.00 | 1,840.00 | +0.82% | 124,800 | 1.11 |
| Oct 08, 2026 | 1,808.00 | 1,832.00 | 1,791.00 | 1,825.00 | 1,825.00 | +0.94% | 139,200 | 1.25 |
| Oct 07, 2026 | 1,805.00 | 1,826.00 | 1,805.00 | 1,808.00 | 1,808.00 | -0.28% | 87,500 | 0.77 |
| Oct 06, 2026 | 1,807.00 | 1,819.00 | 1,799.00 | 1,813.00 | 1,813.00 | +1.23% | 116,000 | 1.03 |
| Oct 05, 2026 | 1,807.00 | 1,811.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.94% | 93,800 | 0.83 |
| Oct 02, 2026 | 1,823.00 | 1,823.00 | 1,798.00 | 1,808.00 | 1,808.00 | -1.53% | 115,200 | 1.03 |
| Oct 01, 2026 | 1,856.00 | 1,856.00 | 1,826.00 | 1,836.00 | 1,836.00 | -1.18% | 126,900 | 1.15 |
| Sep 30, 2026 | 1,859.00 | 1,872.00 | 1,849.00 | 1,858.00 | 1,858.00 | +0.54% | 147,400 | 1.35 |
| Sep 29, 2026 | 1,880.00 | 1,880.00 | 1,841.00 | 1,848.00 | 1,848.00 | -1.86% | 134,600 | 1.25 |
| Sep 28, 2026 | 1,941.00 | 1,941.00 | 1,915.00 | 1,920.00 | 1,883.00 | -0.41% | 121,300 | 1.13 |
| Sep 25, 2026 | 1,919.00 | 1,932.00 | 1,902.00 | 1,928.00 | 1,890.85 | +1.05% | 102,800 | 0.96 |
| Sep 24, 2026 | 1,923.00 | 1,923.00 | 1,902.00 | 1,908.00 | 1,871.23 | -0.47% | 116,000 | 1.09 |
| Sep 23, 2026 | 1,917.00 | 1,926.00 | 1,899.00 | 1,917.00 | 1,880.06 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,917.00 | 1,926.00 | 1,899.00 | 1,917.00 | 1,880.06 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,917.00 | 1,926.00 | 1,899.00 | 1,917.00 | 1,880.06 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,907.00 | 1,926.00 | 1,899.00 | 1,917.00 | 1,880.06 | -0.26% | 180,800 | 1.66 |
| Sep 17, 2026 | 1,900.00 | 1,922.00 | 1,891.00 | 1,922.00 | 1,884.96 | +1.85% | 75,100 | 0.69 |
| Sep 16, 2026 | 1,895.00 | 1,904.00 | 1,887.00 | 1,887.00 | 1,850.64 | +0.16% | 56,900 | 0.51 |
| Sep 15, 2026 | 1,899.00 | 1,903.00 | 1,883.00 | 1,884.00 | 1,847.69 | -0.48% | 77,200 | 0.69 |
| Sep 14, 2026 | 1,895.00 | 1,903.00 | 1,880.00 | 1,893.00 | 1,856.52 | +1.34% | 69,000 | 0.62 |
| Sep 11, 2026 | 1,843.00 | 1,877.00 | 1,835.00 | 1,868.00 | 1,832.00 | +0.32% | 128,800 | 1.16 |
| Sep 10, 2026 | 1,875.00 | 1,875.00 | 1,854.00 | 1,862.00 | 1,826.12 | -1.32% | 87,500 | 0.79 |
| Sep 09, 2026 | 1,896.00 | 1,904.00 | 1,882.00 | 1,887.00 | 1,850.64 | -0.37% | 79,100 | 0.71 |
| Sep 08, 2026 | 1,913.00 | 1,924.00 | 1,894.00 | 1,894.00 | 1,857.50 | -0.99% | 89,000 | 0.80 |
| Sep 07, 2026 | 1,910.00 | 1,918.00 | 1,902.00 | 1,913.00 | 1,876.13 | +0.31% | 63,800 | 0.57 |
| Sep 04, 2026 | 1,910.00 | 1,915.00 | 1,901.00 | 1,907.00 | 1,870.25 | -0.31% | 91,300 | 0.82 |
| Sep 03, 2026 | 1,900.00 | 1,920.00 | 1,897.00 | 1,913.00 | 1,876.13 | +0.42% | 100,400 | 0.90 |
| Sep 02, 2026 | 1,902.00 | 1,913.00 | 1,890.00 | 1,905.00 | 1,868.29 | -0.99% | 103,700 | 0.93 |
| Sep 01, 2026 | 1,890.00 | 1,928.00 | 1,885.00 | 1,924.00 | 1,886.92 | +0.94% | 126,500 | 1.15 |
| Aug 31, 2026 | 1,888.00 | 1,906.00 | 1,884.00 | 1,906.00 | 1,869.27 | +0.95% | 134,800 | 1.23 |
| Aug 28, 2026 | 1,882.00 | 1,899.00 | 1,874.00 | 1,888.00 | 1,851.62 | -0.26% | 89,300 | 0.81 |
| Aug 27, 2026 | 1,893.00 | 1,907.00 | 1,887.00 | 1,893.00 | 1,856.52 | -0.11% | 73,200 | 0.66 |
| Aug 26, 2026 | 1,895.00 | 1,903.00 | 1,888.00 | 1,895.00 | 1,858.48 | -0.11% | 96,900 | 0.86 |
| Aug 25, 2026 | 1,882.00 | 1,899.00 | 1,882.00 | 1,897.00 | 1,860.44 | +0.80% | 109,700 | 0.97 |
| Aug 24, 2026 | 1,875.00 | 1,892.00 | 1,870.00 | 1,882.00 | 1,845.73 | +0.53% | 106,100 | 0.95 |