Business One Holdings, Inc. (FKSE:4827)
Japan · Delayed Price · Currency is JPY 810.00
0.00 (0.00%)
At close: Nov 11, 2026
Business One Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 809.00 | 810.00 | 809.00 | 810.00 | 810.00 | 0.12% | 300 |
| Nov 5, 2026 | 792.00 | 809.00 | 792.00 | 809.00 | 809.00 | 0.25% | 900 |
| Nov 4, 2026 | 805.00 | 807.00 | 805.00 | 807.00 | 807.00 | 0.12% | 200 |
| Nov 2, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | - | 100 |
| Oct 30, 2026 | 809.00 | 809.00 | 806.00 | 806.00 | 806.00 | -0.62% | 200 |
| Oct 28, 2026 | 806.00 | 811.00 | 806.00 | 811.00 | 811.00 | 1.50% | 500 |
| Oct 27, 2026 | 798.00 | 799.00 | 798.00 | 799.00 | 799.00 | 0.13% | 200 |
| Oct 26, 2026 | 795.00 | 798.00 | 777.00 | 798.00 | 798.00 | 0.38% | 1,200 |
| Oct 23, 2026 | 775.00 | 795.00 | 775.00 | 795.00 | 795.00 | 0.63% | 600 |
| Oct 22, 2026 | 788.00 | 791.00 | 759.00 | 790.00 | 790.00 | -0.75% | 4,900 |
| Oct 21, 2026 | 807.00 | 807.00 | 790.00 | 796.00 | 796.00 | -3.16% | 1,400 |
| Oct 19, 2026 | 811.00 | 822.00 | 800.00 | 822.00 | 822.00 | 0.86% | 1,700 |
| Oct 16, 2026 | 814.00 | 815.00 | 814.00 | 815.00 | 815.00 | 0.49% | 300 |
| Oct 15, 2026 | 813.00 | 813.00 | 808.00 | 811.00 | 811.00 | -1.34% | 500 |
| Oct 14, 2026 | 815.00 | 822.00 | 815.00 | 822.00 | 822.00 | 0.86% | 400 |
| Oct 13, 2026 | 816.00 | 816.00 | 815.00 | 815.00 | 815.00 | -0.12% | 300 |
| Oct 7, 2026 | 820.00 | 820.00 | 810.00 | 816.00 | 816.00 | -1.45% | 2,000 |
| Oct 6, 2026 | 823.00 | 828.00 | 823.00 | 828.00 | 828.00 | 0.61% | 700 |
| Oct 5, 2026 | 824.00 | 824.00 | 823.00 | 823.00 | 823.00 | -3.63% | 1,900 |
| Sep 30, 2026 | 840.00 | 854.00 | 840.00 | 854.00 | 854.00 | 0.71% | 300 |
| Sep 29, 2026 | 855.00 | 855.00 | 848.00 | 848.00 | 848.00 | -0.82% | 400 |
| Sep 28, 2026 | 851.00 | 855.00 | 826.00 | 855.00 | 855.00 | 0.47% | 1,400 |
| Sep 25, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | -0.12% | 100 |
| Sep 24, 2026 | 859.00 | 859.00 | 852.00 | 852.00 | 852.00 | -0.81% | 1,000 |
| Sep 18, 2026 | 854.00 | 859.00 | 851.00 | 859.00 | 859.00 | 0.82% | 3,200 |
| Sep 17, 2026 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - | 200 |
| Sep 16, 2026 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | -1.62% | 100 |
| Sep 15, 2026 | 850.00 | 866.00 | 850.00 | 866.00 | 866.00 | 0.12% | 300 |
| Sep 14, 2026 | 855.00 | 865.00 | 854.00 | 865.00 | 865.00 | 1.17% | 900 |
| Sep 11, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 100 |
| Sep 9, 2026 | 870.00 | 870.00 | 844.00 | 855.00 | 855.00 | -2.17% | 4,000 |
| Sep 8, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | -0.34% | 500 |
| Sep 7, 2026 | 855.00 | 877.00 | 855.00 | 877.00 | 877.00 | 2.69% | 200 |
| Sep 4, 2026 | 852.00 | 854.00 | 840.00 | 854.00 | 854.00 | 0.23% | 1,100 |
| Sep 3, 2026 | 845.00 | 852.00 | 845.00 | 852.00 | 852.00 | -0.58% | 600 |
| Sep 1, 2026 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | - | 100 |
| Aug 31, 2026 | 852.00 | 857.00 | 852.00 | 857.00 | 857.00 | -0.58% | 900 |
| Aug 28, 2026 | 855.00 | 862.00 | 855.00 | 862.00 | 862.00 | 0.23% | 500 |
| Aug 27, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -1.49% | 200 |
| Aug 26, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 0.34% | 100 |
| Aug 25, 2026 | 870.00 | 870.00 | 857.00 | 870.00 | 870.00 | - | 900 |
| Aug 24, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -1.02% | 300 |
| Aug 21, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 1.15% | 100 |
| Aug 20, 2026 | 874.00 | 874.00 | 869.00 | 869.00 | 869.00 | -2.14% | 500 |
| Aug 18, 2026 | 891.00 | 891.00 | 888.00 | 888.00 | 888.00 | -0.34% | 500 |
| Aug 17, 2026 | 897.00 | 897.00 | 891.00 | 891.00 | 891.00 | - | 700 |
| Aug 14, 2026 | 888.00 | 892.00 | 880.00 | 891.00 | 891.00 | 0.34% | 700 |
| Aug 13, 2026 | 889.00 | 899.00 | 880.00 | 888.00 | 888.00 | 0.91% | 800 |
| Aug 12, 2026 | 801.00 | 903.00 | 801.00 | 880.00 | 880.00 | 5.90% | 3,800 |
| Aug 10, 2026 | 829.00 | 831.00 | 829.00 | 831.00 | 831.00 | 1.09% | 800 |