Bushiroad Inc. (7803.T) JPX

Currency In JPY

7803.T Historical Return

If you invested ¥1000 in Bushiroad Inc. (7803.T) since IPO date, it would be worth ¥1,453.3 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,231.02, while ¥1000 invested 1 year ago would be worth ¥1,138.97. This corresponds to total returns of 45.33%, 23.1%, 13.9%, respectively, with annualized returns of 5.52%, 4.24%, 13.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7803.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	257	256	256	259	252	269,100
May 01, 2026	251	252	252	254	250	178,500
April 30, 2026	252	251	251	255	250	220,300
April 28, 2026	256	255	255	261	251	524,700
April 27, 2026	252	255	255	257	251	322,100
April 24, 2026	255	252	252	255	251	222,700
April 23, 2026	257	255	255	259	252	331,300
April 22, 2026	260	258	258	262	257	227,600
April 21, 2026	263	261	261	264	259	220,200
April 20, 2026	262	261	261	264	257	475,200
April 17, 2026	260	262	262	265	260	181,100
April 16, 2026	261	261	261	266	260	256,300
April 15, 2026	263	260	260	265	258	408,600
April 14, 2026	260	262	262	264	259	372,400