Want to see JP:9978 full AI Analyst Report?
Bunkyodo Group Holdings Co., Ltd. (9978) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | +2.63% | 122,100 | 1.17 |
| Oct 29, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 146,200 | 1.42 |
| Oct 28, 2026 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 324,100 | 3.28 |
| Oct 27, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 48,200 | 0.49 |
| Oct 26, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | +2.50% | 112,600 | 1.15 |
| Oct 23, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 160,100 | 1.66 |
| Oct 22, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | +2.50% | 248,200 | 2.66 |
| Oct 21, 2026 | 41.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.44% | 552,400 | 6.41 |
| Oct 20, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | +0.00% | 82,600 | 0.97 |
| Oct 19, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | +0.00% | 102,500 | 1.22 |
| Oct 16, 2026 | 43.00 | 44.00 | 41.00 | 41.00 | 41.00 | -2.38% | 479,600 | 6.17 |
| Oct 15, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | +0.00% | 211,300 | 2.84 |
| Oct 14, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 108,900 | 1.44 |
| Oct 13, 2026 | 44.00 | 45.00 | 41.00 | 43.00 | 43.00 | -2.27% | 628,500 | 9.08 |
| Oct 12, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -4.35% | 152,500 | 2.18 |
| Oct 08, 2026 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | +4.55% | 341,100 | 5.20 |
| Oct 07, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 121,700 | 1.90 |
| Oct 06, 2026 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 196,300 | 3.22 |
| Oct 05, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | +4.55% | 196,900 | 3.40 |
| Oct 02, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 372,400 | 7.15 |
| Oct 01, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 22,800 | 0.44 |
| Sep 30, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | +0.00% | 78,600 | 1.54 |
| Sep 29, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | +0.00% | 48,900 | 0.96 |
| Sep 28, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | +2.27% | 48,900 | 0.96 |
| Sep 25, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 93,600 | 1.89 |
| Sep 24, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 70,900 | 1.45 |
| Sep 23, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 17,800 | 0.35 |
| Sep 17, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | +2.27% | 14,000 | 0.27 |
| Sep 16, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 24,100 | 0.47 |
| Sep 15, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | +2.27% | 27,300 | 0.53 |
| Sep 14, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 122,800 | 2.44 |
| Sep 11, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 45,600 | 0.92 |
| Sep 10, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 18,400 | 0.37 |
| Sep 09, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 43,000 | 0.86 |
| Sep 08, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | +2.27% | 36,100 | 0.72 |
| Sep 07, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 32,500 | 0.64 |
| Sep 04, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 41,500 | 0.80 |
| Sep 03, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | +2.27% | 24,700 | 0.47 |
| Sep 02, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 63,800 | 1.17 |
| Sep 01, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | +0.00% | 62,700 | 1.15 |
| Aug 31, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | +2.27% | 63,000 | 1.14 |
| Aug 28, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 77,600 | 1.41 |
| Aug 27, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | +0.00% | 112,500 | 2.09 |
| Aug 26, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 152,500 | 2.92 |
| Aug 25, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | +0.00% | 57,300 | 1.11 |
| Aug 24, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | +0.00% | 125,400 | 2.45 |