Bunka Shutter Co., Ltd. (5930.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 09:38AM JST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 1,750.00 | 1,750.00 | 1,721.00 | 1,726.00 | 1,726.00 | 6,300 |
| Jul 03, 2024 | 1,729.00 | 1,755.00 | 1,729.00 | 1,745.00 | 1,745.00 | 62,000 |
| Jul 02, 2024 | 1,721.00 | 1,753.00 | 1,716.00 | 1,734.00 | 1,734.00 | 68,400 |
| Jul 01, 2024 | 1,762.00 | 1,766.00 | 1,728.00 | 1,731.00 | 1,731.00 | 66,700 |
| Jun 28, 2024 | 1,756.00 | 1,779.00 | 1,749.00 | 1,761.00 | 1,761.00 | 72,700 |
| Jun 27, 2024 | 1,720.00 | 1,750.00 | 1,720.00 | 1,746.00 | 1,746.00 | 81,800 |
| Jun 26, 2024 | 1,703.00 | 1,731.00 | 1,691.00 | 1,728.00 | 1,728.00 | 138,300 |
| Jun 25, 2024 | 1,744.00 | 1,764.00 | 1,711.00 | 1,712.00 | 1,712.00 | 155,500 |
| Jun 24, 2024 | 1,735.00 | 1,752.00 | 1,716.00 | 1,743.00 | 1,743.00 | 114,900 |
| Jun 21, 2024 | 1,759.00 | 1,789.00 | 1,729.00 | 1,736.00 | 1,736.00 | 287,800 |
| Jun 20, 2024 | 1,806.00 | 1,823.00 | 1,741.00 | 1,754.00 | 1,754.00 | 204,200 |
| Jun 19, 2024 | 1,733.00 | 1,810.00 | 1,732.00 | 1,810.00 | 1,810.00 | 184,100 |
| Jun 18, 2024 | 1,695.00 | 1,722.00 | 1,675.00 | 1,711.00 | 1,711.00 | 107,800 |
| Jun 17, 2024 | 1,697.00 | 1,699.00 | 1,634.00 | 1,670.00 | 1,670.00 | 152,400 |
| Jun 14, 2024 | 1,680.00 | 1,735.00 | 1,670.00 | 1,712.00 | 1,712.00 | 201,100 |
| Jun 13, 2024 | 1,716.00 | 1,725.00 | 1,695.00 | 1,699.00 | 1,699.00 | 84,300 |
| Jun 12, 2024 | 1,685.00 | 1,717.00 | 1,611.00 | 1,716.00 | 1,716.00 | 147,800 |
| Jun 11, 2024 | 1,769.00 | 1,769.00 | 1,694.00 | 1,694.00 | 1,694.00 | 110,900 |
| Jun 10, 2024 | 1,772.00 | 1,781.00 | 1,751.00 | 1,761.00 | 1,761.00 | 106,200 |
| Jun 07, 2024 | 1,775.00 | 1,787.00 | 1,760.00 | 1,773.00 | 1,773.00 | 90,600 |
| Jun 06, 2024 | 1,788.00 | 1,799.00 | 1,755.00 | 1,775.00 | 1,775.00 | 74,000 |
| Jun 05, 2024 | 1,816.00 | 1,823.00 | 1,782.00 | 1,787.00 | 1,787.00 | 83,000 |
| Jun 04, 2024 | 1,792.00 | 1,822.00 | 1,788.00 | 1,815.00 | 1,815.00 | 65,500 |
| Jun 03, 2024 | 1,827.00 | 1,831.00 | 1,781.00 | 1,792.00 | 1,792.00 | 97,500 |
| May 31, 2024 | 1,770.00 | 1,817.00 | 1,758.00 | 1,816.00 | 1,816.00 | 213,800 |
| May 30, 2024 | 1,731.00 | 1,761.00 | 1,727.00 | 1,755.00 | 1,755.00 | 115,900 |
| May 29, 2024 | 1,750.00 | 1,761.00 | 1,734.00 | 1,742.00 | 1,742.00 | 104,600 |
| May 28, 2024 | 1,762.00 | 1,767.00 | 1,738.00 | 1,747.00 | 1,747.00 | 115,700 |
| May 27, 2024 | 1,747.00 | 1,784.00 | 1,740.00 | 1,769.00 | 1,769.00 | 113,900 |
| May 24, 2024 | 1,714.00 | 1,740.00 | 1,702.00 | 1,735.00 | 1,735.00 | 114,100 |
| May 23, 2024 | 1,717.00 | 1,749.00 | 1,687.00 | 1,743.00 | 1,743.00 | 158,400 |
| May 22, 2024 | 1,689.00 | 1,707.00 | 1,666.00 | 1,698.00 | 1,698.00 | 107,500 |
| May 21, 2024 | 1,710.00 | 1,710.00 | 1,678.00 | 1,689.00 | 1,689.00 | 96,300 |
| May 20, 2024 | 1,701.00 | 1,718.00 | 1,689.00 | 1,700.00 | 1,700.00 | 98,500 |
| May 17, 2024 | 1,680.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 116,200 |
| May 16, 2024 | 1,685.00 | 1,705.00 | 1,666.00 | 1,689.00 | 1,689.00 | 154,200 |
| May 15, 2024 | 1,665.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,680.00 | 214,700 |
| May 14, 2024 | 1,781.00 | 1,789.00 | 1,652.00 | 1,664.00 | 1,664.00 | 177,000 |
| May 13, 2024 | 1,750.00 | 1,781.00 | 1,750.00 | 1,773.00 | 1,773.00 | 115,800 |
| May 10, 2024 | 1,734.00 | 1,744.00 | 1,720.00 | 1,742.00 | 1,742.00 | 90,100 |
| May 09, 2024 | 1,708.00 | 1,737.00 | 1,686.00 | 1,725.00 | 1,725.00 | 69,500 |
| May 08, 2024 | 1,705.00 | 1,724.00 | 1,685.00 | 1,696.00 | 1,696.00 | 71,700 |
| May 07, 2024 | 1,714.00 | 1,714.00 | 1,693.00 | 1,704.00 | 1,704.00 | 74,700 |
| May 02, 2024 | 1,682.00 | 1,724.00 | 1,663.00 | 1,708.00 | 1,708.00 | 101,900 |
| May 01, 2024 | 1,700.00 | 1,700.00 | 1,670.00 | 1,682.00 | 1,682.00 | 47,500 |
| Apr 30, 2024 | 1,700.00 | 1,709.00 | 1,685.00 | 1,702.00 | 1,702.00 | 112,700 |
| Apr 26, 2024 | 1,624.00 | 1,669.00 | 1,615.00 | 1,660.00 | 1,660.00 | 116,400 |
| Apr 25, 2024 | 1,620.00 | 1,641.00 | 1,609.00 | 1,618.00 | 1,618.00 | 81,100 |
| Apr 24, 2024 | 1,626.00 | 1,633.00 | 1,611.00 | 1,625.00 | 1,625.00 | 96,600 |
| Apr 23, 2024 | 1,632.00 | 1,643.00 | 1,611.00 | 1,625.00 | 1,625.00 | 85,200 |
| Apr 22, 2024 | 1,642.00 | 1,665.00 | 1,634.00 | 1,642.00 | 1,642.00 | 62,500 |
| Apr 19, 2024 | 1,654.00 | 1,658.00 | 1,607.00 | 1,628.00 | 1,628.00 | 172,600 |
| Apr 18, 2024 | 1,649.00 | 1,680.00 | 1,643.00 | 1,666.00 | 1,666.00 | 83,200 |
| Apr 17, 2024 | 1,671.00 | 1,676.00 | 1,641.00 | 1,656.00 | 1,656.00 | 68,400 |
| Apr 16, 2024 | 1,693.00 | 1,703.00 | 1,656.00 | 1,671.00 | 1,671.00 | 106,300 |
| Apr 15, 2024 | 1,710.00 | 1,734.00 | 1,707.00 | 1,722.00 | 1,722.00 | 58,800 |
| Apr 12, 2024 | 1,747.00 | 1,751.00 | 1,729.00 | 1,734.00 | 1,734.00 | 77,500 |
| Apr 11, 2024 | 1,707.00 | 1,733.00 | 1,704.00 | 1,727.00 | 1,727.00 | 66,300 |
| Apr 10, 2024 | 1,740.00 | 1,740.00 | 1,715.00 | 1,726.00 | 1,726.00 | 79,300 |
| Apr 09, 2024 | 1,738.00 | 1,754.00 | 1,737.00 | 1,742.00 | 1,742.00 | 80,400 |
| Apr 08, 2024 | 1,724.00 | 1,744.00 | 1,722.00 | 1,738.00 | 1,738.00 | 80,800 |
| Apr 05, 2024 | 1,706.00 | 1,727.00 | 1,692.00 | 1,712.00 | 1,712.00 | 88,500 |
| Apr 04, 2024 | 1,722.00 | 1,732.00 | 1,702.00 | 1,717.00 | 1,717.00 | 95,200 |
| Apr 03, 2024 | 1,682.00 | 1,710.00 | 1,676.00 | 1,704.00 | 1,704.00 | 109,100 |
| Apr 02, 2024 | 1,707.00 | 1,718.00 | 1,667.00 | 1,691.00 | 1,691.00 | 78,800 |
| Apr 01, 2024 | 1,749.00 | 1,749.00 | 1,693.00 | 1,707.00 | 1,707.00 | 66,100 |
| Mar 29, 2024 | 1,710.00 | 1,747.00 | 1,710.00 | 1,738.00 | 1,738.00 | 36,200 |
| Mar 28, 2024 | 1,719.00 | 1,736.00 | 1,692.00 | 1,697.00 | 1,697.00 | 115,200 |
| Mar 28, 2024 | 34 Dividend | |||||
| Mar 27, 2024 | 1,758.00 | 1,771.00 | 1,742.00 | 1,747.00 | 1,713.00 | 138,300 |
| Mar 26, 2024 | 1,733.00 | 1,752.00 | 1,731.00 | 1,750.00 | 1,715.94 | 87,400 |
| Mar 25, 2024 | 1,723.00 | 1,735.00 | 1,706.00 | 1,711.00 | 1,677.70 | 104,300 |
| Mar 22, 2024 | 1,735.00 | 1,743.00 | 1,706.00 | 1,732.00 | 1,698.29 | 91,500 |
| Mar 21, 2024 | 1,692.00 | 1,738.00 | 1,692.00 | 1,736.00 | 1,702.21 | 170,000 |
| Mar 19, 2024 | 1,673.00 | 1,696.00 | 1,666.00 | 1,690.00 | 1,657.11 | 102,300 |
| Mar 18, 2024 | 1,710.00 | 1,718.00 | 1,664.00 | 1,678.00 | 1,645.34 | 175,700 |
| Mar 15, 2024 | 1,683.00 | 1,725.00 | 1,658.00 | 1,658.00 | 1,625.73 | 593,700 |
| Mar 14, 2024 | 1,650.00 | 1,682.00 | 1,635.00 | 1,674.00 | 1,641.42 | 108,800 |
| Mar 13, 2024 | 1,652.00 | 1,662.00 | 1,629.00 | 1,640.00 | 1,608.08 | 135,200 |
| Mar 12, 2024 | 1,622.00 | 1,658.00 | 1,599.00 | 1,657.00 | 1,624.75 | 136,400 |
| Mar 11, 2024 | 1,622.00 | 1,640.00 | 1,607.00 | 1,640.00 | 1,608.08 | 145,500 |
| Mar 08, 2024 | 1,615.00 | 1,662.00 | 1,603.00 | 1,655.00 | 1,622.79 | 288,500 |
| Mar 07, 2024 | 1,569.00 | 1,584.00 | 1,566.00 | 1,575.00 | 1,544.35 | 82,800 |
| Mar 06, 2024 | 1,561.00 | 1,569.00 | 1,551.00 | 1,561.00 | 1,530.62 | 153,200 |
| Mar 05, 2024 | 1,547.00 | 1,580.00 | 1,541.00 | 1,569.00 | 1,538.46 | 108,400 |
| Mar 04, 2024 | 1,575.00 | 1,594.00 | 1,556.00 | 1,559.00 | 1,528.66 | 150,900 |
| Mar 01, 2024 | 1,575.00 | 1,584.00 | 1,536.00 | 1,583.00 | 1,552.19 | 151,000 |
| Feb 29, 2024 | 1,578.00 | 1,592.00 | 1,563.00 | 1,572.00 | 1,541.41 | 232,400 |
| Feb 28, 2024 | 1,541.00 | 1,578.00 | 1,541.00 | 1,564.00 | 1,533.56 | 67,700 |
| Feb 27, 2024 | 1,537.00 | 1,566.00 | 1,533.00 | 1,560.00 | 1,529.64 | 98,400 |
| Feb 26, 2024 | 1,584.00 | 1,595.00 | 1,549.00 | 1,549.00 | 1,518.85 | 78,100 |
| Feb 22, 2024 | 1,567.00 | 1,576.00 | 1,540.00 | 1,566.00 | 1,535.52 | 79,300 |
| Feb 21, 2024 | 1,584.00 | 1,592.00 | 1,559.00 | 1,562.00 | 1,531.60 | 71,900 |
| Feb 20, 2024 | 1,605.00 | 1,608.00 | 1,567.00 | 1,585.00 | 1,554.15 | 92,900 |
| Feb 19, 2024 | 1,575.00 | 1,606.00 | 1,575.00 | 1,606.00 | 1,574.74 | 100,600 |
| Feb 16, 2024 | 1,555.00 | 1,575.00 | 1,549.00 | 1,562.00 | 1,531.60 | 99,700 |
| Feb 15, 2024 | 1,559.00 | 1,572.00 | 1,530.00 | 1,548.00 | 1,517.87 | 102,700 |
| Feb 14, 2024 | 1,529.00 | 1,554.00 | 1,516.00 | 1,551.00 | 1,520.81 | 102,200 |
| Feb 13, 2024 | 1,523.00 | 1,540.00 | 1,512.00 | 1,534.00 | 1,504.15 | 114,000 |
| Feb 09, 2024 | 1,519.00 | 1,526.00 | 1,486.00 | 1,496.00 | 1,466.89 | 109,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.