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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,109	2,135	2,135	2,146	2,109	182,800
October 10, 2025	2,184	2,159	2,159	2,187	2,150	166,800
October 09, 2025	2,200	2,216	2,216	2,217	2,185	127,000
October 08, 2025	2,237	2,206	2,206	2,259	2,205	113,900
October 07, 2025	2,235	2,236	2,236	2,251	2,219	117,100
October 06, 2025	2,261	2,251	2,251	2,262	2,220	134,800
October 03, 2025	2,199	2,193	2,193	2,219	2,191	101,700
October 02, 2025	2,223	2,194	2,194	2,248	2,184	176,600
October 01, 2025	2,270	2,248	2,248	2,272	2,229	155,400
September 30, 2025	2,282	2,282	2,282	2,298	2,269	145,700
September 29, 2025	2,330	2,289	2,289	2,330	2,271	107,100
September 26, 2025	2,331	2,355	2,355	2,371	2,325	144,800
September 25, 2025	2,339	2,338	2,338	2,354	2,320	106,400
September 24, 2025	2,353	2,350	2,350	2,366	2,334	138,600
September 22, 2025	2,397	2,371	2,371	2,404	2,371	67,400
September 19, 2025	2,388	2,397	2,397	2,415	2,377	143,500
September 18, 2025	2,330	2,362	2,362	2,372	2,316	124,200
September 17, 2025	2,330	2,362	2,362	2,372	2,316	133,700
September 16, 2025	2,415	2,408	2,408	2,423	2,397	71,300
September 12, 2025	2,426	2,407	2,407	2,430	2,397	123,700
September 11, 2025	2,465	2,435	2,435	2,465	2,412	79,200
September 10, 2025	2,405	2,454	2,454	2,479	2,405	112,500
September 09, 2025	2,421	2,431	2,431	2,436	2,401	95,500
September 08, 2025	2,385	2,403	2,403	2,410	2,370	81,300
September 05, 2025	2,371	2,377	2,377	2,387	2,331	171,300

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