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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,688	2,738	2,738	2,740	2,688	145,100
August 07, 2025	2,689	2,688	2,688	2,736	2,651	131,900
August 06, 2025	2,562	2,684	2,684	2,691	2,562	246,000
August 05, 2025	2,510	2,642	2,642	2,700	2,510	332,600
August 04, 2025	2,550	2,528	2,528	2,568	2,519	125,400
August 01, 2025	2,580	2,575	2,575	2,605	2,568	110,100
July 31, 2025	2,506	2,567	2,567	2,582	2,482	206,400
July 30, 2025	2,500	2,482	2,482	2,504	2,475	82,100
July 29, 2025	2,457	2,464	2,464	2,465	2,441	76,400
July 28, 2025	2,494	2,474	2,474	2,505	2,460	63,700
July 25, 2025	2,454	2,494	2,494	2,503	2,454	73,500
July 24, 2025	2,435	2,453	2,453	2,469	2,414	130,400
July 23, 2025	2,438	2,447	2,447	2,462	2,418	110,600
July 22, 2025	2,409	2,423	2,423	2,459	2,408	84,100
July 18, 2025	2,415	2,409	2,409	2,416	2,398	89,100
July 17, 2025	2,395	2,414	2,414	2,414	2,393	124,400
July 16, 2025	2,390	2,401	2,401	2,419	2,376	59,600
July 15, 2025	2,405	2,400	2,400	2,418	2,390	58,400
July 14, 2025	2,388	2,405	2,405	2,413	2,381	62,000
July 11, 2025	2,413	2,400	2,400	2,428	2,395	100,600
July 10, 2025	2,469	2,402	2,402	2,509	2,388	339,300
July 09, 2025	2,440	2,460	2,460	2,462	2,440	152,400
July 08, 2025	2,400	2,435	2,435	2,451	2,395	143,200
July 07, 2025	2,356	2,391	2,391	2,391	2,356	108,900
July 04, 2025	2,356	2,356	2,356	2,369	2,352	71,900
July 03, 2025	2,366	2,351	2,351	2,384	2,325	101,000
July 02, 2025	2,330	2,365	2,365	2,367	2,327	87,700
July 01, 2025	2,352	2,351	2,351	2,366	2,341	100,100
June 30, 2025	2,358	2,362	2,362	2,376	2,351	181,600
June 27, 2025	2,345	2,331	2,331	2,345	2,311	156,300
June 26, 2025	2,331	2,345	2,345	2,355	2,331	137,400
June 25, 2025	2,316	2,314	2,314	2,316	2,283	105,600
June 24, 2025	2,392	2,319	2,319	2,392	2,303	145,000
June 23, 2025	2,395	2,372	2,372	2,410	2,349	184,100
June 20, 2025	2,384	2,391	2,391	2,402	2,367	227,800
June 19, 2025	2,383	2,382	2,382	2,419	2,375	196,100
June 18, 2025	2,312	2,366	2,366	2,375	2,309	183,200
June 17, 2025	2,278	2,302	2,302	2,302	2,262	131,600
June 16, 2025	2,280	2,278	2,278	2,285	2,247	125,000
June 13, 2025	2,232	2,261	2,261	2,261	2,231	161,700
June 12, 2025	2,204	2,212	2,212	2,220	2,193	89,100
June 11, 2025	2,210	2,222	2,222	2,235	2,202	95,100
June 10, 2025	2,183	2,195	2,195	2,206	2,180	154,300
June 09, 2025	2,137	2,173	2,173	2,173	2,137	86,900
June 06, 2025	2,136	2,135	2,135	2,153	2,132	54,900
June 05, 2025	2,125	2,125	2,125	2,140	2,102	55,300
June 04, 2025	2,127	2,133	2,133	2,169	2,127	76,100
June 03, 2025	2,145	2,127	2,127	2,169	2,122	101,900
June 02, 2025	2,139	2,152	2,152	2,183	2,126	78,800
May 30, 2025	2,150	2,148	2,148	2,162	2,131	127,400
May 29, 2025	2,129	2,150	2,150	2,151	2,111	101,700
May 28, 2025	2,164	2,112	2,112	2,164	2,109	81,000
May 27, 2025	2,159	2,147	2,147	2,173	2,147	64,700
May 26, 2025	2,136	2,168	2,168	2,235	2,117	133,300
May 23, 2025	2,131	2,128	2,128	2,140	2,112	95,600

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