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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,399	2,364	2,364	2,399	2,327	246,000
September 03, 2025	2,601	2,396	2,396	2,601	2,368	336,900
September 02, 2025	2,590	2,588	2,588	2,601	2,566	70,400
September 01, 2025	2,596	2,586	2,586	2,626	2,565	61,100
August 29, 2025	2,593	2,609	2,609	2,612	2,584	97,400
August 28, 2025	2,618	2,617	2,617	2,650	2,603	72,700
August 27, 2025	2,604	2,596	2,596	2,610	2,582	85,700
August 26, 2025	2,641	2,591	2,591	2,643	2,591	176,600
August 25, 2025	2,579	2,612	2,612	2,618	2,559	67,700
August 22, 2025	2,600	2,583	2,583	2,615	2,557	80,600
August 21, 2025	2,651	2,590	2,590	2,651	2,577	87,200
August 20, 2025	2,650	2,651	2,651	2,673	2,645	83,200
August 19, 2025	2,636	2,637	2,637	2,651	2,617	55,400
August 18, 2025	2,612	2,633	2,633	2,656	2,608	95,800
August 15, 2025	2,662	2,638	2,638	2,681	2,613	76,800
August 14, 2025	2,706	2,646	2,646	2,719	2,637	96,700
August 13, 2025	2,720	2,706	2,706	2,720	2,681	111,900
August 12, 2025	2,760	2,720	2,720	2,772	2,705	155,500

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