Bushiroad Inc. (7803.T) JPX
258.00
+1(+0.39%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
7803.T Historical Return
If you invested ¥1000 in Bushiroad Inc. (7803.T) since IPO date, it would be worth ¥994.56 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥664.49, while ¥1000 invested 1 year ago would be worth ¥733.27. This corresponds to total returns of -0.54%, -33.55%, -26.67%, respectively, with annualized returns of -0.08%, -7.85%, -26.67%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 255 | 258 | 258 | 259 | 252 | 263,000 |
| April 10, 2026 | 264 | 259 | 259 | 264 | 259 | 190,600 |
| April 09, 2026 | 267 | 264 | 264 | 268 | 262 | 277,900 |
| April 08, 2026 | 267 | 268 | 268 | 271 | 264 | 557,900 |
| April 07, 2026 | 262 | 262 | 262 | 263 | 259 | 291,600 |
| April 06, 2026 | 258 | 260 | 260 | 261 | 256 | 228,400 |
| April 03, 2026 | 263 | 260 | 260 | 266 | 258 | 314,600 |
| April 02, 2026 | 259 | 259 | 259 | 266 | 256 | 684,700 |
| April 01, 2026 | 251 | 259 | 259 | 259 | 251 | 415,600 |
| March 31, 2026 | 246 | 247 | 247 | 250 | 244 | 520,500 |
| March 30, 2026 | 245 | 245 | 245 | 248 | 241 | 893,700 |
| March 27, 2026 | 252 | 257 | 257 | 258 | 250 | 463,900 |
| March 26, 2026 | 260 | 252 | 252 | 260 | 250 | 671,300 |
| March 25, 2026 | 259 | 262 | 262 | 263 | 259 | 778,800 |
| March 24, 2026 | 259 | 256 | 256 | 261 | 253 | 578,200 |
| March 23, 2026 | 254 | 254 | 254 | 258 | 244 | 1.49M |
| March 19, 2026 | 267 | 262 | 262 | 269 | 258 | 699,200 |
| March 18, 2026 | 271 | 271 | 271 | 272 | 268 | 311,400 |
| March 17, 2026 | 273 | 271 | 271 | 274 | 271 | 262,400 |
| March 16, 2026 | 272 | 273 | 273 | 275 | 270 | 305,900 |
| March 13, 2026 | 269 | 273 | 273 | 275 | 267 | 476,400 |
| March 12, 2026 | 282 | 274 | 274 | 284 | 273 | 884,400 |
| March 11, 2026 | 285 | 287 | 287 | 293 | 284 | 760,800 |
| March 10, 2026 | 281 | 281 | 282 | 284 | 278 | 274,200 |
| March 09, 2026 | 279 | 281 | 281 | 282 | 273 | 1.19M |
| March 06, 2026 | 282 | 289 | 289 | 291 | 280 | 1.16M |
| March 05, 2026 | 282 | 280 | 280 | 285 | 276 | 970,700 |
| March 04, 2026 | 272 | 266 | 267 | 272 | 257 | 1.17M |