Bunka Shutter Co., Ltd. - 5930.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,104	2,129	2,129	2,129	2,104	84,000
January 13, 2026	2,119	2,104	2,104	2,120	2,088	115,700
January 09, 2026	2,112	2,094	2,094	2,117	2,087	220,300
January 08, 2026	2,070	2,076	2,076	2,083	2,069	111,100
January 07, 2026	2,071	2,069	2,069	2,086	2,062	123,500
January 06, 2026	2,063	2,090	2,090	2,090	2,058	116,300
January 05, 2026	2,061	2,050	2,050	2,067	2,048	86,700
December 30, 2025	2,055	2,047	2,047	2,076	2,047	121,800
December 29, 2025	2,046	2,048	2,048	2,055	2,032	81,800
December 26, 2025	2,045	2,043	2,043	2,053	2,039	68,100
December 25, 2025	2,025	2,038	2,038	2,046	2,021	43,300
December 24, 2025	2,028	2,022	2,022	2,037	2,022	55,700
December 23, 2025	2,023	2,029	2,029	2,037	2,020	73,200
December 22, 2025	2,019	2,023	2,023	2,036	2,006	100,700
December 19, 2025	1,993	2,019	2,019	2,030	1,993	172,300
December 18, 2025	1,981	2,003	2,003	2,006	1,967	89,000
December 17, 2025	1,999	1,970	1,970	1,999	1,965	84,400
December 16, 2025	1,994	1,988	1,988	1,998	1,967	189,500
December 15, 2025	1,990	2,005	2,005	2,010	1,990	106,800
December 12, 2025	1,996	1,999	1,999	2,010	1,990	83,300
December 11, 2025	2,010	1,967	1,967	2,011	1,965	98,000
December 10, 2025	2,014	1,999	1,999	2,019	1,997	136,300
December 09, 2025	2,000	2,005	2,005	2,024	1,990	129,500
December 08, 2025	2,001	2,019	2,019	2,019	1,993	123,800
December 05, 2025	2,015	1,991	1,991	2,015	1,987	133,300
December 04, 2025	2,022	2,024	2,024	2,033	2,015	109,400
December 03, 2025	2,040	2,028	2,028	2,048	2,019	119,600
December 02, 2025	2,095	2,053	2,053	2,095	2,046	79,400
December 01, 2025	2,124	2,098	2,098	2,130	2,089	104,000
November 28, 2025	2,127	2,124	2,124	2,142	2,117	142,300
November 27, 2025	2,114	2,110	2,110	2,120	2,102	108,100
November 26, 2025	2,123	2,107	2,107	2,134	2,094	126,200
November 25, 2025	2,094	2,101	2,101	2,119	2,027	164,100
November 21, 2025	2,045	2,094	2,094	2,094	2,045	140,300
November 20, 2025	2,057	2,032	2,032	2,057	2,026	102,200
November 19, 2025	2,070	2,041	2,041	2,070	2,037	110,800
November 18, 2025	2,059	2,052	2,052	2,067	2,038	107,700
November 17, 2025	2,081	2,074	2,074	2,088	2,066	87,900
November 14, 2025	2,101	2,089	2,089	2,109	2,080	127,800
November 13, 2025	2,119	2,108	2,108	2,141	2,096	72,200
November 12, 2025	2,124	2,110	2,110	2,140	2,103	105,800
November 11, 2025	2,107	2,100	2,100	2,125	2,077	97,800
November 10, 2025	2,100	2,107	2,107	2,120	2,093	123,900
November 07, 2025	2,060	2,085	2,085	2,087	2,050	126,200
November 06, 2025	2,098	2,048	2,048	2,119	2,048	192,100
November 05, 2025	2,098	2,048	2,048	2,119	2,048	304,000
November 04, 2025	1,995	2,093	2,093	2,149	1,987	304,000
October 31, 2025	2,056	2,035	2,035	2,057	2,013	171,600
October 30, 2025	2,056	2,035	2,035	2,057	2,013	1.05M
October 29, 2025	2,099	2,033	2,033	2,099	2,033	186,500
October 28, 2025	2,141	2,087	2,087	2,141	2,082	137,300
October 27, 2025	2,119	2,144	2,144	2,156	2,119	141,900
October 24, 2025	2,140	2,099	2,099	2,156	2,097	97,300
October 23, 2025	2,106	2,147	2,147	2,147	2,101	71,300
October 22, 2025	2,115	2,116	2,116	2,130	2,112	154,100
October 21, 2025	2,120	2,102	2,102	2,129	2,102	103,600
October 20, 2025	2,138	2,120	2,120	2,138	2,112	92,100
October 17, 2025	2,120	2,112	2,112	2,123	2,108	92,300
October 16, 2025	2,130	2,120	2,120	2,159	2,110	174,800
October 15, 2025	2,155	2,160	2,160	2,182	2,149	114,500

Bunka Shutter Co., Ltd. (5930.T) JPX