Business One Holdings, Inc. (FKSE:4827)
Japan · Delayed Price · Currency is JPY 834.00
-14.00 (-1.65%)
At close: Jun 4, 2026
Business One Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 840.00 | 840.00 | 834.00 | 834.00 | 834.00 | -1.65% | 800 |
| Jun 3, 2026 | 842.00 | 848.00 | 838.00 | 848.00 | 848.00 | -0.24% | 1,100 |
| Jun 2, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -0.58% | 1,100 |
| Jun 1, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -0.12% | 1,100 |
| May 28, 2026 | 855.00 | 856.00 | 839.00 | 856.00 | 856.00 | -0.81% | 800 |
| May 27, 2026 | 852.00 | 868.00 | 852.00 | 863.00 | 863.00 | -0.92% | 600 |
| May 25, 2026 | 858.00 | 871.00 | 858.00 | 871.00 | 871.00 | 1.63% | 500 |
| May 22, 2026 | 852.00 | 857.00 | 848.00 | 857.00 | 857.00 | 1.06% | 300 |
| May 21, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -0.12% | 3,000 |
| May 19, 2026 | 850.00 | 850.00 | 849.00 | 849.00 | 849.00 | 0.12% | 900 |
| May 18, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | - | 900 |
| May 15, 2026 | 850.00 | 850.00 | 848.00 | 848.00 | 848.00 | 1.56% | 1,400 |
| May 14, 2026 | 821.00 | 835.00 | 820.00 | 835.00 | 835.00 | 1.71% | 2,500 |
| May 13, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | - | 700 |
| May 12, 2026 | 821.00 | 821.00 | 820.00 | 821.00 | 821.00 | - | 1,900 |
| May 11, 2026 | 821.00 | 821.00 | 820.00 | 821.00 | 821.00 | - | 1,300 |
| May 8, 2026 | 821.00 | 821.00 | 820.00 | 821.00 | 821.00 | - | 1,800 |
| May 7, 2026 | 820.00 | 821.00 | 820.00 | 821.00 | 821.00 | 0.12% | 2,500 |
| May 1, 2026 | 835.00 | 835.00 | 816.00 | 820.00 | 820.00 | - | 300 |
| Apr 30, 2026 | 816.00 | 820.00 | 816.00 | 820.00 | 820.00 | - | 200 |
| Apr 24, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 100 |
| Apr 23, 2026 | 822.00 | 829.00 | 820.00 | 820.00 | 820.00 | -1.20% | 500 |
| Apr 22, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.85% | 100 |
| Apr 21, 2026 | 832.00 | 832.00 | 823.00 | 823.00 | 823.00 | -2.83% | 400 |
| Apr 15, 2026 | 821.00 | 847.00 | 821.00 | 847.00 | 847.00 | 3.29% | 300 |
| Apr 14, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.80% | 100 |
| Apr 13, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 400 |
| Apr 10, 2026 | 836.00 | 836.00 | 835.00 | 835.00 | 835.00 | -0.12% | 400 |
| Apr 9, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - | 200 |
| Apr 8, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - | 100 |
| Apr 3, 2026 | 842.00 | 842.00 | 836.00 | 836.00 | 836.00 | -0.71% | 800 |
| Apr 2, 2026 | 857.00 | 857.00 | 842.00 | 842.00 | 842.00 | - | 500 |
| Apr 1, 2026 | 833.00 | 842.00 | 833.00 | 842.00 | 842.00 | 1.08% | 200 |
| Mar 30, 2026 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 1.83% | 100 |
| Mar 27, 2026 | 838.00 | 838.00 | 828.00 | 828.00 | 818.00 | -1.19% | 300 |
| Mar 26, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 827.88 | - | 300 |
| Mar 25, 2026 | 834.00 | 838.00 | 830.00 | 838.00 | 827.88 | 0.60% | 900 |
| Mar 24, 2026 | 833.00 | 834.00 | 833.00 | 833.00 | 822.94 | -1.54% | 500 |
| Mar 23, 2026 | 842.00 | 846.00 | 842.00 | 846.00 | 835.78 | -5.69% | 700 |
| Mar 18, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 886.17 | 1.59% | 100 |
| Mar 17, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 872.34 | - | 700 |
| Mar 16, 2026 | 883.00 | 883.00 | 882.00 | 883.00 | 872.34 | -0.11% | 700 |
| Mar 13, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 873.32 | -1.67% | 300 |
| Mar 11, 2026 | 895.00 | 899.00 | 895.00 | 899.00 | 888.14 | 2.16% | 300 |
| Mar 9, 2026 | 889.00 | 889.00 | 880.00 | 880.00 | 869.37 | -2.22% | 500 |
| Mar 6, 2026 | 901.00 | 901.00 | 900.00 | 900.00 | 889.13 | -1.42% | 500 |
| Mar 5, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 901.97 | 3.40% | 200 |
| Mar 4, 2026 | 900.00 | 900.00 | 882.00 | 883.00 | 872.34 | -2.43% | 1,000 |
| Mar 3, 2026 | 907.00 | 907.00 | 905.00 | 905.00 | 894.07 | -0.55% | 500 |
| Mar 2, 2026 | 906.00 | 910.00 | 904.00 | 910.00 | 899.01 | -4.21% | 2,700 |