J.S.B.Co.,Ltd. (TYO:3480)
Japan · Delayed Price · Currency is JPY 6,700.00
-60.00 (-0.89%)
May 29, 2026, 3:30 PM JST
J.S.B.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,790.00 | 6,790.00 | 6,630.00 | 6,710.00 | - | -0.74% | 18,400 |
| May 28, 2026 | 6,560.00 | 6,790.00 | 6,510.00 | 6,760.00 | 6,760.00 | 3.05% | 70,600 |
| May 27, 2026 | 6,810.00 | 6,810.00 | 6,510.00 | 6,560.00 | 6,560.00 | -4.51% | 79,400 |
| May 26, 2026 | 6,300.00 | 6,870.00 | 6,260.00 | 6,870.00 | 6,870.00 | 8.70% | 134,800 |
| May 25, 2026 | 6,080.00 | 6,400.00 | 6,020.00 | 6,320.00 | 6,320.00 | 1.12% | 100,000 |
| May 22, 2026 | 5,940.00 | 6,300.00 | 5,850.00 | 6,250.00 | 6,250.00 | 5.22% | 143,400 |
| May 21, 2026 | 5,860.00 | 5,940.00 | 5,800.00 | 5,940.00 | 5,940.00 | 1.37% | 84,100 |
| May 20, 2026 | 5,620.00 | 5,890.00 | 5,580.00 | 5,860.00 | 5,860.00 | 11.41% | 152,600 |
| May 19, 2026 | 5,310.00 | 5,310.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.38% | 52,600 |
| May 18, 2026 | 5,270.00 | 5,280.00 | 5,190.00 | 5,240.00 | 5,240.00 | -0.57% | 30,500 |
| May 15, 2026 | 5,290.00 | 5,290.00 | 5,180.00 | 5,270.00 | 5,270.00 | 0.76% | 33,500 |
| May 14, 2026 | 5,250.00 | 5,310.00 | 5,210.00 | 5,230.00 | 5,230.00 | -0.38% | 21,000 |
| May 13, 2026 | 5,340.00 | 5,340.00 | 5,220.00 | 5,250.00 | 5,250.00 | -1.13% | 37,600 |
| May 12, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,310.00 | 5,310.00 | -3.45% | 42,000 |
| May 11, 2026 | 5,440.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,500.00 | 1.29% | 41,100 |
| May 8, 2026 | 5,420.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,430.00 | - | 60,600 |
| May 7, 2026 | 5,360.00 | 5,470.00 | 5,200.00 | 5,430.00 | 5,430.00 | 2.45% | 60,600 |
| May 1, 2026 | 5,130.00 | 5,380.00 | 5,130.00 | 5,300.00 | 5,300.00 | 2.91% | 63,400 |
| Apr 30, 2026 | 5,070.00 | 5,160.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1.18% | 56,000 |
| Apr 28, 2026 | 5,110.00 | 5,140.00 | 5,030.00 | 5,090.00 | 5,090.00 | - | 46,800 |
| Apr 27, 2026 | 5,060.00 | 5,120.00 | 5,020.00 | 5,090.00 | 5,090.00 | 0.59% | 47,400 |
| Apr 24, 2026 | 5,060.00 | 5,100.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.59% | 46,300 |
| Apr 23, 2026 | 5,070.00 | 5,110.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.20% | 35,300 |
| Apr 22, 2026 | 5,120.00 | 5,170.00 | 5,060.00 | 5,080.00 | 5,080.00 | -1.74% | 39,300 |
| Apr 21, 2026 | 5,210.00 | 5,220.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.39% | 33,500 |
| Apr 20, 2026 | 5,150.00 | 5,210.00 | 5,110.00 | 5,190.00 | 5,190.00 | 0.78% | 47,500 |
| Apr 17, 2026 | 5,210.00 | 5,260.00 | 5,100.00 | 5,150.00 | 5,150.00 | -1.15% | 39,900 |
| Apr 16, 2026 | 5,240.00 | 5,250.00 | 5,160.00 | 5,210.00 | 5,210.00 | -0.57% | 47,800 |
| Apr 15, 2026 | 5,140.00 | 5,260.00 | 5,140.00 | 5,240.00 | 5,240.00 | 2.14% | 44,300 |
| Apr 14, 2026 | 5,220.00 | 5,300.00 | 5,090.00 | 5,130.00 | 5,130.00 | -2.66% | 44,100 |
| Apr 13, 2026 | 5,170.00 | 5,320.00 | 5,170.00 | 5,270.00 | 5,270.00 | 0.19% | 41,900 |
| Apr 10, 2026 | 5,370.00 | 5,410.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.13% | 60,000 |
| Apr 9, 2026 | 5,160.00 | 5,360.00 | 5,160.00 | 5,320.00 | 5,320.00 | 3.50% | 79,100 |
| Apr 8, 2026 | 5,140.00 | 5,160.00 | 5,060.00 | 5,140.00 | 5,140.00 | 1.78% | 65,700 |
| Apr 7, 2026 | 5,110.00 | 5,160.00 | 5,000.00 | 5,050.00 | 5,050.00 | -1.17% | 62,500 |
| Apr 6, 2026 | 4,960.00 | 5,190.00 | 4,960.00 | 5,110.00 | 5,110.00 | 2.71% | 120,000 |
| Apr 3, 2026 | 5,170.00 | 5,170.00 | 4,785.00 | 4,975.00 | 4,975.00 | -2.83% | 112,100 |
| Apr 2, 2026 | 5,170.00 | 5,220.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.97% | 96,600 |
| Apr 1, 2026 | 5,050.00 | 5,200.00 | 5,020.00 | 5,170.00 | 5,170.00 | 3.71% | 128,100 |
| Mar 31, 2026 | 4,715.00 | 5,060.00 | 4,710.00 | 4,985.00 | 4,985.00 | 4.95% | 162,000 |
| Mar 30, 2026 | 4,715.00 | 4,775.00 | 4,615.00 | 4,750.00 | 4,750.00 | -0.11% | 141,900 |
| Mar 27, 2026 | 4,640.00 | 4,770.00 | 4,550.00 | 4,755.00 | 4,755.00 | 2.26% | 185,800 |
| Mar 26, 2026 | 4,580.00 | 4,830.00 | 4,580.00 | 4,650.00 | 4,650.00 | 1.09% | 281,600 |
| Mar 25, 2026 | 4,215.00 | 4,705.00 | 4,195.00 | 4,600.00 | 4,600.00 | 14.86% | 744,700 |
| Mar 24, 2026 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 21.18% | 39,700 |
| Mar 23, 2026 | 3,325.00 | 3,395.00 | 3,265.00 | 3,305.00 | 3,305.00 | -1.93% | 42,000 |
| Mar 19, 2026 | 3,370.00 | 3,430.00 | 3,360.00 | 3,370.00 | 3,370.00 | -1.75% | 42,200 |
| Mar 18, 2026 | 3,380.00 | 3,445.00 | 3,360.00 | 3,430.00 | 3,430.00 | 1.48% | 26,700 |
| Mar 17, 2026 | 3,330.00 | 3,415.00 | 3,325.00 | 3,380.00 | 3,380.00 | 0.90% | 33,400 |
| Mar 16, 2026 | 3,395.00 | 3,400.00 | 3,310.00 | 3,350.00 | 3,350.00 | -1.76% | 48,400 |