Skip to main content
logo
J.S.B.Co.,Ltd. (TYO:3480)
Japan flag Japan · Delayed Price · Currency is JPY
5,170.00
-40.00 (-0.77%)
Apr 17, 2026, 9:30 AM JST

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20265,240.005,250.005,160.005,210.005,210.00-0.57%47,800
Apr 15, 20265,140.005,260.005,140.005,240.005,240.002.14%44,300
Apr 14, 20265,220.005,300.005,090.005,130.005,130.00-2.66%44,100
Apr 13, 20265,170.005,320.005,170.005,270.005,270.000.19%41,900
Apr 10, 20265,370.005,410.005,230.005,260.005,260.00-1.13%60,000
Apr 9, 20265,160.005,360.005,160.005,320.005,320.003.50%79,100
Apr 8, 20265,140.005,160.005,060.005,140.005,140.001.78%65,700
Apr 7, 20265,110.005,160.005,000.005,050.005,050.00-1.17%62,500
Apr 6, 20264,960.005,190.004,960.005,110.005,110.002.71%120,000
Apr 3, 20265,170.005,170.004,785.004,975.004,975.00-2.83%112,100
Apr 2, 20265,170.005,220.005,110.005,120.005,120.00-0.97%96,600
Apr 1, 20265,050.005,200.005,020.005,170.005,170.003.71%128,100
Mar 31, 20264,715.005,060.004,710.004,985.004,985.004.95%162,000
Mar 30, 20264,715.004,775.004,615.004,750.004,750.00-0.11%141,900
Mar 27, 20264,640.004,770.004,550.004,755.004,755.002.26%185,800
Mar 26, 20264,580.004,830.004,580.004,650.004,650.001.09%281,600
Mar 25, 20264,215.004,705.004,195.004,600.004,600.0014.86%744,700
Mar 24, 20264,005.004,005.004,005.004,005.004,005.0021.18%39,700
Mar 23, 20263,325.003,395.003,265.003,305.003,305.00-1.93%42,000
Mar 19, 20263,370.003,430.003,360.003,370.003,370.00-1.75%42,200
Mar 18, 20263,380.003,445.003,360.003,430.003,430.001.48%26,700
Mar 17, 20263,330.003,415.003,325.003,380.003,380.000.90%33,400
Mar 16, 20263,395.003,400.003,310.003,350.003,350.00-1.76%48,400
Mar 13, 20263,415.003,490.003,395.003,410.003,410.00-0.29%48,000
Mar 12, 20263,470.003,470.003,400.003,420.003,420.00-1.72%45,800
Mar 11, 20263,475.003,520.003,475.003,480.003,480.00-0.71%27,400
Mar 10, 20263,535.003,535.003,465.003,505.003,505.000.43%30,800
Mar 9, 20263,390.003,505.003,390.003,490.003,490.00-0.57%36,600
Mar 6, 20263,440.003,510.003,440.003,510.003,510.00-22,400
Mar 5, 20263,415.003,520.003,415.003,510.003,510.003.54%31,400
Mar 4, 20263,420.003,440.003,340.003,390.003,390.00-2.02%47,000
Mar 3, 20263,480.003,490.003,415.003,460.003,460.00-0.43%30,900
Mar 2, 20263,445.003,490.003,440.003,475.003,475.00-0.71%24,700
Feb 27, 20263,470.003,520.003,450.003,500.003,500.001.30%36,500
Feb 26, 20263,415.003,510.003,400.003,455.003,455.001.32%51,100
Feb 25, 20263,375.003,435.003,375.003,410.003,410.000.89%29,600
Feb 24, 20263,360.003,410.003,335.003,380.003,380.00-0.59%43,900
Feb 20, 20263,430.003,440.003,400.003,400.003,400.00-0.87%20,900
Feb 19, 20263,415.003,445.003,375.003,430.003,430.000.15%18,800
Feb 18, 20263,390.003,445.003,360.003,425.003,425.000.74%19,300
Feb 17, 20263,370.003,440.003,360.003,400.003,400.000.89%34,900
Feb 16, 20263,425.003,440.003,370.003,370.003,370.00-1.61%31,400
Feb 13, 20263,450.003,480.003,385.003,425.003,425.00-0.72%29,300
Feb 12, 20263,370.003,475.003,370.003,450.003,450.001.92%38,300
Feb 10, 20263,405.003,425.003,365.003,385.003,385.00-0.59%34,400
Feb 9, 20263,400.003,430.003,350.003,405.003,405.002.25%39,900
Feb 6, 20263,315.003,360.003,275.003,330.003,330.000.45%33,900
Feb 5, 20263,290.003,380.003,290.003,315.003,315.000.91%35,000
Feb 4, 20263,225.003,310.003,225.003,285.003,285.000.92%27,700
Feb 3, 20263,250.003,290.003,245.003,255.003,255.000.15%28,700