Business One Holdings, Inc. (FKSE:4827)
Japan · Delayed Price · Currency is JPY 855.00
-19.00 (-2.17%)
At close: Sep 9, 2026
Business One Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 818.00 | 822.00 | 803.00 | 822.00 | 822.00 | 1.36% | 400 |
| Aug 6, 2026 | 806.00 | 811.00 | 801.00 | 811.00 | 811.00 | 0.62% | 1,400 |
| Aug 5, 2026 | 816.00 | 816.00 | 806.00 | 806.00 | 806.00 | -1.95% | 400 |
| Aug 4, 2026 | 810.00 | 825.00 | 799.00 | 822.00 | 822.00 | 1.36% | 800 |
| Aug 3, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | -1.34% | 100 |
| Jul 31, 2026 | 811.00 | 834.00 | 811.00 | 822.00 | 822.00 | -1.20% | 600 |
| Jul 30, 2026 | 811.00 | 832.00 | 811.00 | 832.00 | 832.00 | 0.12% | 700 |
| Jul 27, 2026 | 827.00 | 831.00 | 811.00 | 831.00 | 831.00 | 0.48% | 1,000 |
| Jul 24, 2026 | 810.00 | 827.00 | 810.00 | 827.00 | 827.00 | 0.73% | 400 |
| Jul 23, 2026 | 801.00 | 821.00 | 801.00 | 821.00 | 821.00 | 2.50% | 800 |
| Jul 22, 2026 | 787.00 | 801.00 | 787.00 | 801.00 | 801.00 | 1.91% | 9,700 |
| Jul 21, 2026 | 786.00 | 801.00 | 780.00 | 786.00 | 786.00 | - | 2,100 |
| Jul 17, 2026 | 792.00 | 792.00 | 786.00 | 786.00 | 786.00 | -1.01% | 300 |
| Jul 16, 2026 | 797.00 | 797.00 | 794.00 | 794.00 | 794.00 | -1.00% | 500 |
| Jul 15, 2026 | 801.00 | 802.00 | 800.00 | 802.00 | 802.00 | 0.25% | 1,600 |
| Jul 14, 2026 | 800.00 | 800.00 | 796.00 | 800.00 | 800.00 | - | 700 |
| Jul 13, 2026 | 800.00 | 805.00 | 797.00 | 800.00 | 800.00 | - | 2,000 |
| Jul 10, 2026 | 799.00 | 802.00 | 799.00 | 800.00 | 800.00 | -0.99% | 3,100 |
| Jul 9, 2026 | 805.00 | 808.00 | 799.00 | 808.00 | 808.00 | 0.37% | 1,800 |
| Jul 8, 2026 | 817.00 | 817.00 | 805.00 | 805.00 | 805.00 | -1.59% | 1,800 |
| Jul 7, 2026 | 799.00 | 818.00 | 799.00 | 818.00 | 818.00 | 2.38% | 2,800 |
| Jul 6, 2026 | 801.00 | 801.00 | 799.00 | 799.00 | 799.00 | -0.25% | 2,300 |
| Jul 3, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - | 100 |
| Jul 2, 2026 | 801.00 | 801.00 | 800.00 | 801.00 | 801.00 | -0.12% | 1,600 |
| Jul 1, 2026 | 800.00 | 802.00 | 798.00 | 802.00 | 802.00 | 0.12% | 2,900 |
| Jun 30, 2026 | 799.00 | 801.00 | 799.00 | 801.00 | 801.00 | 0.13% | 4,400 |
| Jun 29, 2026 | 803.00 | 803.00 | 800.00 | 800.00 | 800.00 | - | 2,000 |
| Jun 26, 2026 | 796.00 | 802.00 | 796.00 | 800.00 | 800.00 | -0.37% | 400 |
| Jun 25, 2026 | 803.00 | 803.00 | 802.00 | 803.00 | 803.00 | - | 2,600 |
| Jun 24, 2026 | 801.00 | 803.00 | 801.00 | 803.00 | 803.00 | 0.50% | 3,600 |