Skip to main content
logo
J.S.B.Co.,Ltd. (TYO:3480)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
+15.00 (0.46%)
Jan 22, 2026, 3:30 PM JST

J.S.B.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20263,250.003,290.003,225.003,270.003,270.00-0.46%41,300
Jan 20, 20263,255.003,315.003,240.003,285.003,285.001.08%66,600
Jan 19, 20263,300.003,300.003,230.003,250.003,250.00-2.55%63,300
Jan 16, 20263,300.003,350.003,295.003,335.003,335.00-39,800
Jan 15, 20263,305.003,355.003,270.003,335.003,335.00-0.30%39,800
Jan 14, 20263,365.003,420.003,320.003,345.003,345.00-1.62%41,900
Jan 13, 20263,440.003,450.003,385.003,400.003,400.00-1.16%26,400
Jan 9, 20263,425.003,460.003,425.003,440.003,440.00-0.15%17,400
Jan 8, 20263,440.003,470.003,395.003,445.003,445.00-19,600
Jan 7, 20263,470.003,485.003,400.003,445.003,445.000.15%18,200
Jan 6, 20263,450.003,485.003,390.003,440.003,440.00-0.72%29,200
Jan 5, 20263,535.003,590.003,445.003,465.003,465.00-2.94%22,900
Dec 30, 20253,570.003,620.003,555.003,570.003,570.00-15,700
Dec 29, 20253,615.003,615.003,535.003,570.003,570.000.28%22,600
Dec 26, 20253,600.003,615.003,540.003,560.003,560.00-0.42%15,300
Dec 25, 20253,550.003,615.003,530.003,575.003,575.000.70%13,900
Dec 24, 20253,550.003,585.003,540.003,550.003,550.00-0.14%15,400
Dec 23, 20253,530.003,565.003,530.003,555.003,555.000.71%13,100
Dec 22, 20253,570.003,580.003,525.003,530.003,530.00-1.67%21,500
Dec 19, 20253,550.003,595.003,550.003,590.003,590.000.70%23,200
Dec 18, 20253,500.003,620.003,475.003,565.003,565.001.86%23,800
Dec 17, 20253,495.003,540.003,485.003,500.003,500.000.14%17,200
Dec 16, 20253,490.003,570.003,490.003,495.003,495.000.14%24,500
Dec 15, 20253,445.003,520.003,390.003,490.003,490.00-0.71%46,400
Dec 12, 20253,510.003,515.003,460.003,515.003,515.002.18%28,400
Dec 11, 20253,435.003,465.003,380.003,440.003,440.000.15%36,900
Dec 10, 20253,420.003,510.003,420.003,435.003,435.000.15%31,800
Dec 9, 20253,435.003,455.003,415.003,430.003,430.00-0.87%18,800
Dec 8, 20253,460.003,460.003,420.003,460.003,460.001.02%27,500
Dec 5, 20253,495.003,495.003,425.003,425.003,425.00-2.84%22,800
Dec 4, 20253,480.003,560.003,480.003,525.003,525.001.15%22,400
Dec 3, 20253,500.003,535.003,475.003,485.003,485.00-0.85%19,400
Dec 2, 20253,535.003,590.003,495.003,515.003,515.00-0.57%15,900
Dec 1, 20253,665.003,670.003,525.003,535.003,535.00-4.72%18,900
Nov 28, 20253,705.003,740.003,685.003,710.003,710.00-0.13%14,100
Nov 27, 20253,740.003,755.003,700.003,715.003,715.00-0.67%13,800
Nov 26, 20253,665.003,740.003,665.003,740.003,740.002.05%18,700
Nov 25, 20253,700.003,735.003,630.003,665.003,665.00-1.35%35,400
Nov 21, 20253,640.003,720.003,640.003,715.003,715.002.06%15,900
Nov 20, 20253,615.003,660.003,610.003,640.003,640.000.41%9,300
Nov 19, 20253,615.003,670.003,610.003,625.003,625.000.28%17,100
Nov 18, 20253,700.003,700.003,570.003,615.003,615.00-2.30%16,500
Nov 17, 20253,680.003,715.003,630.003,700.003,700.000.54%15,200
Nov 14, 20253,730.003,745.003,680.003,680.003,680.00-0.94%14,600
Nov 13, 20253,640.003,725.003,640.003,715.003,715.002.06%11,000
Nov 12, 20253,590.003,675.003,590.003,640.003,640.001.82%15,000
Nov 11, 20253,580.003,585.003,540.003,575.003,575.00-0.14%27,000
Nov 10, 20253,595.003,615.003,560.003,580.003,580.000.14%26,700
Nov 7, 20253,525.003,600.003,525.003,575.003,575.000.70%28,300
Nov 6, 20253,590.003,615.003,535.003,550.003,550.00-2.47%23,000