Want to see JP:7803 full AI Analyst Report?
Bushiroad, Inc. (7803) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 525.00 | 546.00 | 522.00 | 524.00 | 524.00 | +0.58% | 1,059,700 | 0.83 |
| Oct 29, 2026 | 535.00 | 538.00 | 517.00 | 521.00 | 521.00 | -4.40% | 1,613,100 | 1.28 |
| Oct 28, 2026 | 549.00 | 565.00 | 542.00 | 545.00 | 545.00 | +0.00% | 2,157,700 | 1.73 |
| Oct 27, 2026 | 529.00 | 547.00 | 521.00 | 545.00 | 545.00 | +4.61% | 1,752,900 | 1.42 |
| Oct 26, 2026 | 534.00 | 535.00 | 505.00 | 521.00 | 521.00 | +0.77% | 1,569,700 | 1.28 |
| Oct 23, 2026 | 539.00 | 543.00 | 511.00 | 517.00 | 517.00 | -4.79% | 1,205,700 | 0.98 |
| Oct 22, 2026 | 540.00 | 560.00 | 536.00 | 543.00 | 543.00 | +2.07% | 1,901,100 | 1.55 |
| Oct 21, 2026 | 536.00 | 538.00 | 526.00 | 532.00 | 532.00 | +0.19% | 1,242,100 | 1.01 |
| Oct 20, 2026 | 535.00 | 537.00 | 521.00 | 531.00 | 531.00 | +0.38% | 1,420,700 | 1.15 |
| Oct 19, 2026 | 509.00 | 531.00 | 505.00 | 529.00 | 529.00 | +2.92% | 1,217,600 | 0.97 |
| Oct 16, 2026 | 495.00 | 524.00 | 490.00 | 514.00 | 514.00 | +5.11% | 1,263,400 | 0.98 |
| Oct 15, 2026 | 484.00 | 503.00 | 478.00 | 489.00 | 489.00 | -0.61% | 1,302,900 | 1.02 |
| Oct 14, 2026 | 492.00 | 498.00 | 486.00 | 492.00 | 492.00 | +0.82% | 553,400 | 0.43 |
| Oct 13, 2026 | 497.00 | 500.00 | 484.00 | 488.00 | 488.00 | -2.79% | 945,000 | 0.71 |
| Oct 12, 2026 | 502.00 | 504.00 | 473.00 | 502.00 | 502.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 474.00 | 504.00 | 473.00 | 502.00 | 502.00 | +5.91% | 1,411,300 | 1.01 |
| Oct 08, 2026 | 476.00 | 483.00 | 465.00 | 474.00 | 474.00 | +2.38% | 1,372,400 | 0.96 |
| Oct 07, 2026 | 468.00 | 471.00 | 459.00 | 463.00 | 463.00 | -1.07% | 957,900 | 0.66 |
| Oct 06, 2026 | 458.00 | 468.00 | 457.00 | 468.00 | 468.00 | +1.96% | 673,200 | 0.47 |
| Oct 05, 2026 | 442.00 | 464.00 | 441.00 | 459.00 | 459.00 | +4.56% | 815,700 | 0.56 |
| Oct 02, 2026 | 450.00 | 456.00 | 437.00 | 439.00 | 439.00 | -2.66% | 834,800 | 0.58 |
| Oct 01, 2026 | 433.00 | 457.00 | 433.00 | 451.00 | 451.00 | +3.44% | 1,019,300 | 0.71 |
| Sep 30, 2026 | 429.00 | 436.00 | 425.00 | 436.00 | 436.00 | +1.87% | 992,400 | 0.69 |
| Sep 29, 2026 | 426.00 | 433.00 | 425.00 | 428.00 | 428.00 | -0.47% | 991,100 | 0.69 |
| Sep 28, 2026 | 445.00 | 453.00 | 426.00 | 430.00 | 430.00 | -6.93% | 2,244,200 | 1.56 |
| Sep 25, 2026 | 471.00 | 478.00 | 458.00 | 462.00 | 462.00 | -3.55% | 1,488,500 | 1.05 |
| Sep 24, 2026 | 474.00 | 483.00 | 469.00 | 479.00 | 479.00 | -1.03% | 1,022,900 | 0.72 |
| Sep 23, 2026 | 489.00 | 489.00 | 480.00 | 484.00 | 484.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 489.00 | 489.00 | 480.00 | 484.00 | 484.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 489.00 | 489.00 | 480.00 | 484.00 | 484.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 489.00 | 489.00 | 480.00 | 484.00 | 484.00 | -1.63% | 834,300 | 0.58 |
| Sep 17, 2026 | 492.00 | 504.00 | 486.00 | 492.00 | 492.00 | +1.23% | 1,721,200 | 1.22 |
| Sep 16, 2026 | 476.00 | 489.00 | 471.00 | 486.00 | 486.00 | +4.97% | 1,827,500 | 1.32 |
| Sep 15, 2026 | 467.00 | 473.00 | 447.00 | 463.00 | 463.00 | -1.07% | 2,747,800 | 2.04 |
| Sep 14, 2026 | 456.00 | 468.00 | 450.00 | 468.00 | 468.00 | +5.41% | 1,640,400 | 1.24 |
| Sep 11, 2026 | 440.00 | 450.00 | 437.00 | 444.00 | 444.00 | +2.78% | 1,779,900 | 1.36 |
| Sep 10, 2026 | 424.00 | 437.00 | 423.00 | 432.00 | 432.00 | +2.13% | 613,100 | 0.47 |
| Sep 09, 2026 | 443.00 | 448.00 | 419.00 | 423.00 | 423.00 | -5.37% | 1,962,200 | 1.51 |
| Sep 08, 2026 | 448.00 | 452.00 | 434.00 | 447.00 | 447.00 | -1.54% | 991,800 | 0.76 |
| Sep 07, 2026 | 446.00 | 459.00 | 444.00 | 454.00 | 454.00 | +0.67% | 1,204,500 | 0.92 |
| Sep 04, 2026 | 435.00 | 452.00 | 433.00 | 451.00 | 451.00 | +5.13% | 1,054,000 | 0.81 |
| Sep 03, 2026 | 444.00 | 446.00 | 427.00 | 429.00 | 429.00 | -1.83% | 1,364,900 | 1.06 |
| Sep 02, 2026 | 441.00 | 445.00 | 421.00 | 437.00 | 437.00 | -1.58% | 1,385,500 | 1.09 |
| Sep 01, 2026 | 455.00 | 457.00 | 438.00 | 444.00 | 444.00 | -2.20% | 1,322,900 | 1.05 |
| Aug 31, 2026 | 438.00 | 455.00 | 431.00 | 454.00 | 454.00 | +3.65% | 1,655,200 | 1.33 |
| Aug 28, 2026 | 410.00 | 440.00 | 406.00 | 438.00 | 438.00 | +8.42% | 2,556,500 | 2.10 |
| Aug 27, 2026 | 401.00 | 409.00 | 397.00 | 404.00 | 404.00 | +0.50% | 766,700 | 0.63 |
| Aug 26, 2026 | 402.00 | 410.00 | 401.00 | 402.00 | 402.00 | -0.50% | 485,400 | 0.39 |
| Aug 25, 2026 | 402.00 | 405.00 | 393.00 | 404.00 | 404.00 | +1.00% | 642,400 | 0.51 |
| Aug 24, 2026 | 402.00 | 408.00 | 394.00 | 400.00 | 400.00 | -0.25% | 1,024,500 | 0.81 |