tiprankstipranks
Trending News
More News >
Bushiroad, Inc. (JP:7803)
:7803
Japanese Market
Advertisement

Bushiroad, Inc. (7803) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 27, 2025
735.00
743.00
719.00
743.00
743.00
+2.48%
513,300
0.92
Aug 26, 2025
729.00
738.00
708.00
725.00
725.00
-0.68%
612,600
1.11
Aug 25, 2025
694.00
734.00
693.00
730.00
730.00
+6.41%
1,255,100
2.27
Aug 22, 2025
689.00
692.00
683.00
686.00
686.00
-0.44%
376,200
0.67
Aug 21, 2025
696.00
700.00
686.00
689.00
689.00
-0.29%
280,500
0.49
Aug 20, 2025
713.00
717.00
685.00
691.00
691.00
-3.09%
650,800
1.10
Aug 19, 2025
719.00
725.00
701.00
713.00
713.00
+0.99%
756,500
1.24
Aug 18, 2025
685.00
714.00
682.00
706.00
706.00
+0.86%
1,273,100
1.92
Aug 15, 2025
687.00
745.00
681.00
700.00
700.00
-0.28%
2,877,300
4.48
Aug 14, 2025
707.00
713.00
682.00
702.00
702.00
-0.14%
1,429,300
2.28
Aug 13, 2025
703.00
712.00
697.00
703.00
703.00
+1.44%
837,800
1.35
Aug 12, 2025
689.00
705.00
685.00
693.00
693.00
+2.06%
656,100
1.07
Aug 08, 2025
687.00
690.00
675.00
679.00
679.00
-0.73%
252,800
0.41
Aug 07, 2025
674.00
686.00
666.00
684.00
684.00
+1.33%
317,900
0.52
Aug 06, 2025
684.00
688.00
669.00
675.00
675.00
-1.46%
322,900
0.53
Aug 05, 2025
681.00
685.00
675.00
685.00
685.00
+1.18%
286,100
0.47
Aug 04, 2025
654.00
679.00
648.00
677.00
677.00
+0.45%
317,600
0.52
Aug 01, 2025
677.00
681.00
668.00
674.00
674.00
-0.15%
253,800
0.42
Jul 31, 2025
676.00
678.00
670.00
675.00
675.00
0.00%
137,000
0.22
Jul 30, 2025
673.00
678.00
661.00
675.00
675.00
+0.30%
270,400
0.44
Jul 29, 2025
670.00
676.00
664.00
673.00
673.00
+0.15%
174,100
0.28
Jul 28, 2025
684.00
685.00
668.00
672.00
672.00
-1.47%
317,100
0.51
Jul 25, 2025
675.00
685.00
670.00
682.00
682.00
+1.34%
240,500
0.39
Jul 24, 2025
676.00
682.00
667.00
673.00
673.00
+0.90%
226,700
0.36
Jul 23, 2025
657.00
672.00
643.00
667.00
667.00
+2.14%
364,800
0.58
Jul 22, 2025
669.00
672.00
649.00
653.00
653.00
-2.83%
393,600
0.63
Jul 18, 2025
683.00
684.00
668.00
672.00
672.00
-0.88%
202,800
0.32
Jul 17, 2025
663.00
684.00
660.00
678.00
678.00
+2.42%
279,600
0.44
Jul 16, 2025
660.00
670.00
659.00
662.00
662.00
-0.60%
254,700
0.40
Jul 15, 2025
659.00
674.00
657.00
666.00
666.00
+0.60%
282,200
0.44
Jul 14, 2025
675.00
676.00
659.00
662.00
662.00
-1.49%
369,100
0.57
Jul 11, 2025
683.00
693.00
670.00
672.00
672.00
-1.47%
282,300
0.43
Jul 10, 2025
700.00
703.00
681.00
682.00
682.00
-1.73%
221,500
0.33
Jul 09, 2025
687.00
697.00
680.00
694.00
694.00
+0.73%
268,100
0.39
Jul 08, 2025
680.00
695.00
671.00
689.00
689.00
+0.58%
313,900
0.44
Jul 07, 2025
690.00
701.00
681.00
685.00
685.00
-0.72%
262,200
0.36
Jul 04, 2025
699.00
707.00
688.00
690.00
690.00
-1.29%
418,700
0.56
Jul 03, 2025
710.00
713.00
698.00
699.00
699.00
-1.83%
398,800
0.54
Jul 02, 2025
732.00
740.00
709.00
712.00
712.00
-4.43%
571,300
0.77
Jul 01, 2025
752.00
763.00
745.00
745.00
745.00
-2.49%
332,300
0.44
Jun 30, 2025
754.00
770.00
751.00
764.00
764.00
+1.87%
538,000
0.72
Jun 27, 2025
740.00
752.00
724.00
750.00
750.00
+1.97%
493,400
0.66
Jun 26, 2025
751.00
752.00
731.00
740.00
735.50
-0.86%
411,700
0.53
Jun 25, 2025
769.00
770.00
747.00
751.00
746.43
-1.74%
480,200
0.62
Jun 24, 2025
763.00
781.00
758.00
769.00
764.32
+2.34%
525,400
0.68
Jun 23, 2025
749.00
761.00
735.00
756.00
751.40
+0.61%
440,200
0.57
Jun 20, 2025
761.00
769.00
751.00
756.00
751.40
-0.44%
458,800
0.59
Jun 19, 2025
761.00
776.00
755.00
764.00
759.35
+0.48%
477,600
0.62
Jun 18, 2025
769.00
780.00
761.00
765.00
760.35
+0.22%
663,700
0.86
Jun 17, 2025
756.00
778.00
751.00
768.00
763.33
+3.58%
754,600
0.99
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis