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 ¥1,711.58 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,184.25, while ¥1000 invested 1 year ago would be worth ¥1,337.35. This corresponds to total returns of 71.16%, 18.43%, 33.73%, respectively, with annualized returns of 7.83%, 3.44%, 33.73%.

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
September 11, 2026	440	444	444	450	437	1.78M
September 10, 2026	424	432	432	437	423	613,100
September 09, 2026	443	423	423	448	419	1.96M
September 08, 2026	448	447	447	452	434	991,800
September 07, 2026	446	454	454	459	444	1.12M
September 04, 2026	435	451	451	452	433	1.05M
September 03, 2026	444	429	429	446	427	1.36M
September 02, 2026	441	437	437	445	421	1.39M
September 01, 2026	455	444	444	457	438	1.32M
August 31, 2026	438	454	454	455	431	1.66M
August 28, 2026	410	438	438	440	406	2.56M
August 27, 2026	401	404	404	409	397	766,700
August 26, 2026	402	402	402	410	401	485,400
August 25, 2026	402	404	404	405	393	642,400
August 24, 2026	402	400	400	408	394	1.02M
August 21, 2026	415	401	401	417	399	1.4M
August 20, 2026	407	420	420	421	405	1.18M
August 19, 2026	414	402	402	418	398	1.07M
August 18, 2026	410	410	410	420	402	1.22M
August 17, 2026	400	418	418	418	396	1.19M
August 14, 2026	379	394	394	431	372	5.38M
August 13, 2026	384	387	387	390	376	2.52M
August 12, 2026	390	385	385	400	379	1.8M
August 10, 2026	383	387	387	393	379	1.05M
August 07, 2026	383	383	383	385	373	667,200
August 06, 2026	382	375	375	387	373	1.24M
August 05, 2026	368	377	377	382	367	1.17M
August 04, 2026	366	371	371	373	356	968,800
August 03, 2026	373	369	369	374	358	871,600
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