If you invested ¥1000 in Bushiroad Inc. (7803.T) since IPO date, it would be worth ¥1,453.3 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,426.57, while ¥1000 invested 1 year ago would be worth ¥1,113.74. This corresponds to total returns of 45.33%, 42.66%, 11.37%, respectively, with annualized returns of 5.47%, 7.36%, 11.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 370 | 377 | 377 | 388 | 367 | 924,900 |
| July 30, 2026 | 400 | 389 | 389 | 409 | 385 | 1.04M |
| July 29, 2026 | 403 | 399 | 399 | 405 | 387 | 1.09M |
| July 28, 2026 | 401 | 404 | 404 | 412 | 393 | 1.56M |
| July 27, 2026 | 374 | 394 | 394 | 400 | 368 | 1.81M |
| July 24, 2026 | 367 | 367 | 367 | 372 | 357 | 1.19M |
| July 23, 2026 | 368 | 364 | 364 | 376 | 361 | 1.53M |
| July 22, 2026 | 390 | 376 | 376 | 390 | 366 | 2.84M |
| July 21, 2026 | 408 | 397 | 397 | 431 | 391 | 3.6M |
| July 17, 2026 | 409 | 415 | 415 | 417 | 398 | 2.15M |
| July 16, 2026 | 405 | 415 | 415 | 424 | 397 | 2.46M |
| July 15, 2026 | 402 | 413 | 413 | 415 | 382 | 2.52M |
| July 14, 2026 | 377 | 401 | 401 | 405 | 374 | 3.37M |
| July 13, 2026 | 366 | 377 | 377 | 384 | 359 | 3.32M |
| July 10, 2026 | 323 | 350 | 350 | 353 | 322 | 2.31M |
| July 09, 2026 | 320 | 316 | 316 | 322 | 310 | 725,500 |
| July 08, 2026 | 322 | 322 | 322 | 324 | 317 | 824,900 |
| July 07, 2026 | 313 | 323 | 323 | 326 | 311 | 930,900 |
| July 06, 2026 | 305 | 316 | 316 | 317 | 302 | 779,200 |
| July 03, 2026 | 299 | 308 | 308 | 309 | 298 | 1.21M |
| July 02, 2026 | 294 | 296 | 296 | 299 | 290 | 880,100 |
| July 01, 2026 | 293 | 294 | 294 | 299 | 281 | 1.81M |
| June 30, 2026 | 268 | 277 | 277 | 279 | 262 | 484,700 |
| June 29, 2026 | 267 | 267 | 267 | 272 | 264 | 523,200 |
| June 26, 2026 | 261 | 261 | 261 | 264 | 260 | 468,700 |
| June 25, 2026 | 263 | 261 | 261 | 265 | 259 | 397,900 |
| June 24, 2026 | 264 | 258 | 258 | 266 | 258 | 420,800 |
| June 23, 2026 | 271 | 262 | 262 | 272 | 262 | 325,100 |
| June 22, 2026 | 266 | 270 | 270 | 270 | 264 | 305,100 |
| June 19, 2026 | 269 | 262 | 262 | 270 | 261 | 350,800 |
| June 18, 2026 | 270 | 266 | 266 | 272 | 261 | 456,100 |
| June 17, 2026 | 274 | 265 | 265 | 274 | 264 | 528,100 |
| June 16, 2026 | 284 | 272 | 272 | 285 | 268 | 660,700 |
| June 15, 2026 | 280 | 276 | 276 | 287 | 275 | 1.07M |
| June 12, 2026 | 282 | 287 | 287 | 290 | 276 | 1.05M |
| June 11, 2026 | 273 | 275 | 275 | 285 | 272 | 1.26M |
| June 10, 2026 | 269 | 271 | 271 | 272 | 255 | 951,500 |
| June 09, 2026 | 261 | 258 | 258 | 263 | 254 | 584,100 |
| June 08, 2026 | 258 | 257 | 257 | 260 | 252 | 633,500 |
| June 05, 2026 | 262 | 262 | 262 | 268 | 261 | 569,100 |
| June 04, 2026 | 257 | 261 | 261 | 265 | 254 | 654,800 |
| June 03, 2026 | 254 | 260 | 260 | 261 | 248 | 895,000 |
| June 02, 2026 | 258 | 257 | 257 | 260 | 252 | 745,200 |
| June 01, 2026 | 260 | 258 | 258 | 264 | 255 | 748,300 |
| May 29, 2026 | 249 | 256 | 256 | 260 | 244 | 1.96M |
| May 28, 2026 | 252 | 246 | 246 | 253 | 241 | 2.31M |
| May 27, 2026 | 240 | 248 | 248 | 248 | 237 | 613,300 |
| May 26, 2026 | 240 | 238 | 238 | 242 | 237 | 612,100 |
| May 25, 2026 | 252 | 242 | 242 | 252 | 239 | 889,200 |
| May 22, 2026 | 258 | 250 | 250 | 258 | 250 | 549,100 |
| May 21, 2026 | 252 | 258 | 258 | 259 | 250 | 1.03M |
| May 20, 2026 | 251 | 251 | 251 | 255 | 245 | 1.06M |
| May 19, 2026 | 246 | 248 | 248 | 251 | 245 | 507,000 |
| May 18, 2026 | 254 | 246 | 246 | 254 | 244 | 849,400 |
| May 15, 2026 | 255 | 253 | 253 | 259 | 251 | 627,300 |
| May 14, 2026 | 262 | 252 | 252 | 263 | 248 | 1.01M |
| May 13, 2026 | 260 | 262 | 262 | 263 | 259 | 261,000 |
| May 12, 2026 | 265 | 259 | 259 | 267 | 258 | 317,600 |
| May 11, 2026 | 265 | 267 | 267 | 268 | 261 | 450,200 |
| May 08, 2026 | 259 | 261 | 261 | 262 | 255 | 365,600 |