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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,062	2,056	2,056	2,073	2,049	70,000
February 19, 2026	2,070	2,083	2,083	2,083	2,057	81,700
February 18, 2026	2,084	2,073	2,073	2,084	2,060	58,400
February 17, 2026	2,041	2,060	2,060	2,070	2,031	83,400
February 16, 2026	2,075	2,041	2,041	2,080	2,033	101,400
February 13, 2026	2,125	2,075	2,075	2,125	2,063	79,300
February 12, 2026	2,113	2,111	2,111	2,134	2,099	113,600
February 10, 2026	2,075	2,096	2,096	2,105	2,055	122,700
February 09, 2026	2,060	2,075	2,075	2,077	2,021	171,300
February 06, 2026	2,062	2,025	2,025	2,069	2,000	169,500
February 05, 2026	2,080	2,062	2,062	2,088	2,059	107,400
February 04, 2026	2,022	2,047	2,047	2,066	2,022	97,900
February 03, 2026	2,017	2,038	2,038	2,044	2,010	96,300
February 02, 2026	2,044	2,017	2,017	2,050	2,013	100,200
January 30, 2026	2,016	2,021	2,021	2,027	2,002	91,200
January 29, 2026	1,999	1,999	1,999	2,006	1,969	113,300
January 28, 2026	2,015	2,005	2,005	2,031	2,000	65,400
January 27, 2026	2,026	2,032	2,032	2,034	2,013	78,700
January 26, 2026	2,054	2,044	2,044	2,085	2,043	76,600
January 23, 2026	2,083	2,086	2,086	2,096	2,075	54,600
January 22, 2026	2,078	2,083	2,083	2,094	2,062	75,600
January 21, 2026	2,054	2,057	2,057	2,064	2,046	88,800
January 20, 2026	2,095	2,084	2,084	2,099	2,075	88,900
January 19, 2026	2,126	2,103	2,103	2,127	2,088	68,800
January 16, 2026	2,115	2,126	2,126	2,128	2,111	74,700
January 15, 2026	2,117	2,124	2,124	2,130	2,116	76,600
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

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