Business One Holdings, Inc. (FKSE:4827)
Japan · Delayed Price · Currency is JPY 847.00
+27.00 (3.29%)
At close: Apr 15, 2026
Business One Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.60% | 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 |
| Feb 27, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 938.53 | 2.15% | 2,400 |
| Feb 26, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 918.77 | 3.10% | 1,000 |
| Feb 25, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 891.11 | - | 100 |
| Feb 24, 2026 | 900.00 | 902.00 | 900.00 | 902.00 | 891.11 | -2.49% | 500 |
| Feb 20, 2026 | 910.00 | 925.00 | 905.00 | 925.00 | 913.83 | - | 900 |
| Feb 19, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 913.83 | 0.43% | 900 |
| Feb 18, 2026 | 921.00 | 921.00 | 921.00 | 921.00 | 909.88 | -2.02% | 600 |
| Feb 16, 2026 | 930.00 | 940.00 | 910.00 | 940.00 | 928.65 | -1.05% | 1,500 |
| Feb 13, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 938.53 | -0.11% | 100 |
| Feb 12, 2026 | 950.00 | 951.00 | 950.00 | 951.00 | 939.51 | 1.93% | 5,300 |
| Feb 10, 2026 | 919.00 | 933.00 | 919.00 | 933.00 | 921.73 | 1.97% | 1,500 |
| Feb 9, 2026 | 899.00 | 915.00 | 898.00 | 915.00 | 903.95 | 1.78% | 900 |
| Feb 6, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 888.14 | 1.24% | 200 |
| Feb 5, 2026 | 886.00 | 888.00 | 886.00 | 888.00 | 877.28 | -0.56% | 200 |
| Feb 2, 2026 | 893.00 | 893.00 | 893.00 | 893.00 | 882.21 | 0.22% | 200 |
| Jan 30, 2026 | 881.00 | 891.00 | 880.00 | 891.00 | 880.24 | 1.37% | 500 |
| Jan 27, 2026 | 887.00 | 898.00 | 879.00 | 879.00 | 868.38 | -2.12% | 700 |
| Jan 26, 2026 | 890.00 | 898.00 | 890.00 | 898.00 | 887.15 | -0.22% | 600 |
| Jan 23, 2026 | 905.00 | 905.00 | 890.00 | 900.00 | 889.13 | -0.55% | 600 |
| Jan 21, 2026 | 907.00 | 907.00 | 890.00 | 905.00 | 894.07 | -2.69% | 900 |
| Jan 20, 2026 | 943.00 | 943.00 | 930.00 | 930.00 | 918.77 | -0.11% | 400 |
| Jan 19, 2026 | 943.00 | 943.00 | 930.00 | 931.00 | 919.76 | 0.65% | 1,600 |
| Jan 16, 2026 | 907.00 | 925.00 | 900.00 | 925.00 | 913.83 | 2.10% | 500 |
| Jan 15, 2026 | 895.00 | 906.00 | 895.00 | 906.00 | 895.06 | 1.23% | 4,100 |