J.S.B.Co.,Ltd. (TYO:3480)
Japan · Delayed Price · Currency is JPY 8,940.00
-30.00 (-0.33%)
Inactive · Last trade price on Sep 1, 2026
J.S.B.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8,990.00 | 8,990.00 | 8,940.00 | 8,940.00 | 8,940.00 | -0.33% | 43,400 |
| Aug 31, 2026 | 8,960.00 | 8,970.00 | 8,940.00 | 8,970.00 | 8,970.00 | - | 23,100 |
| Aug 28, 2026 | 8,950.00 | 8,970.00 | 8,940.00 | 8,970.00 | 8,970.00 | 0.34% | 26,800 |
| Aug 27, 2026 | 8,940.00 | 8,950.00 | 8,940.00 | 8,940.00 | 8,940.00 | - | 21,300 |
| Aug 26, 2026 | 8,940.00 | 8,950.00 | 8,940.00 | 8,940.00 | 8,940.00 | - | 24,700 |
| Aug 25, 2026 | 8,960.00 | 8,960.00 | 8,930.00 | 8,940.00 | 8,940.00 | -0.22% | 68,600 |
| Aug 24, 2026 | 8,960.00 | 8,970.00 | 8,950.00 | 8,960.00 | 8,960.00 | 0.11% | 47,500 |
| Aug 21, 2026 | 8,960.00 | 8,960.00 | 8,940.00 | 8,950.00 | 8,950.00 | -0.11% | 53,200 |
| Aug 20, 2026 | 8,960.00 | 8,970.00 | 8,960.00 | 8,960.00 | 8,960.00 | - | 3,200 |
| Aug 19, 2026 | 8,960.00 | 8,970.00 | 8,960.00 | 8,960.00 | 8,960.00 | - | 9,000 |
| Aug 18, 2026 | 8,960.00 | 8,970.00 | 8,950.00 | 8,960.00 | 8,960.00 | - | 61,000 |
| Aug 17, 2026 | 8,920.00 | 8,960.00 | 8,900.00 | 8,960.00 | 8,960.00 | 1.59% | 166,500 |
| Aug 14, 2026 | 8,980.00 | 8,980.00 | 8,820.00 | 8,820.00 | 8,820.00 | -1.56% | 386,500 |
| Aug 13, 2026 | 8,970.00 | 8,990.00 | 8,960.00 | 8,960.00 | 8,960.00 | -0.11% | 159,900 |
| Aug 12, 2026 | 8,960.00 | 9,010.00 | 8,960.00 | 8,970.00 | 8,970.00 | 0.22% | 82,500 |
| Aug 10, 2026 | 8,980.00 | 9,050.00 | 8,950.00 | 8,950.00 | 8,950.00 | -0.22% | 17,000 |
| Aug 7, 2026 | 8,990.00 | 9,100.00 | 8,970.00 | 8,970.00 | 8,970.00 | -0.11% | 25,200 |
| Aug 6, 2026 | 8,950.00 | 9,000.00 | 8,950.00 | 8,980.00 | 8,980.00 | 0.22% | 12,400 |
| Aug 5, 2026 | 8,950.00 | 8,960.00 | 8,950.00 | 8,960.00 | 8,960.00 | 0.11% | 7,600 |
| Aug 4, 2026 | 8,990.00 | 8,990.00 | 8,950.00 | 8,950.00 | 8,950.00 | -0.44% | 17,900 |
| Aug 3, 2026 | 8,970.00 | 9,000.00 | 8,920.00 | 8,990.00 | 8,990.00 | 0.33% | 32,400 |
| Jul 31, 2026 | 8,980.00 | 9,220.00 | 8,960.00 | 8,960.00 | 8,960.00 | -2.93% | 67,300 |
| Jul 30, 2026 | 8,960.00 | 9,230.00 | 8,890.00 | 9,230.00 | 9,230.00 | 2.44% | 160,900 |
| Jul 29, 2026 | 9,120.00 | 9,120.00 | 8,980.00 | 9,010.00 | 9,010.00 | 0.11% | 25,900 |
| Jul 28, 2026 | 8,960.00 | 9,120.00 | 8,960.00 | 9,000.00 | 9,000.00 | 0.22% | 17,400 |
| Jul 27, 2026 | 8,960.00 | 8,990.00 | 8,960.00 | 8,980.00 | 8,980.00 | - | 10,000 |
| Jul 24, 2026 | 8,980.00 | 9,000.00 | 8,930.00 | 8,980.00 | 8,980.00 | -0.11% | 34,400 |
| Jul 23, 2026 | 9,000.00 | 9,000.00 | 8,980.00 | 8,990.00 | 8,990.00 | -0.22% | 29,600 |
| Jul 22, 2026 | 8,990.00 | 9,130.00 | 8,990.00 | 9,010.00 | 9,010.00 | 0.22% | 128,300 |
| Jul 21, 2026 | 8,990.00 | 8,990.00 | 8,980.00 | 8,990.00 | 8,990.00 | 0.11% | 44,200 |
| Jul 17, 2026 | 9,000.00 | 9,000.00 | 8,980.00 | 8,980.00 | 8,980.00 | -0.11% | 144,400 |
| Jul 16, 2026 | 9,000.00 | 9,000.00 | 8,990.00 | 8,990.00 | 8,990.00 | -0.11% | 20,300 |
| Jul 15, 2026 | 9,000.00 | 9,000.00 | 8,990.00 | 9,000.00 | 9,000.00 | 0.11% | 17,500 |
| Jul 14, 2026 | 8,990.00 | 9,000.00 | 8,990.00 | 8,990.00 | 8,990.00 | - | 35,200 |
| Jul 13, 2026 | 9,000.00 | 9,000.00 | 8,990.00 | 8,990.00 | 8,990.00 | - | 32,500 |
| Jul 10, 2026 | 9,000.00 | 9,000.00 | 8,990.00 | 8,990.00 | 8,990.00 | - | 66,700 |
| Jul 9, 2026 | 8,990.00 | 9,000.00 | 8,980.00 | 8,990.00 | 8,990.00 | 0.11% | 110,100 |
| Jul 8, 2026 | 8,980.00 | 8,990.00 | 8,980.00 | 8,980.00 | 8,980.00 | - | 101,700 |
| Jul 7, 2026 | 8,980.00 | 8,990.00 | 8,980.00 | 8,980.00 | 8,980.00 | - | 43,500 |
| Jul 6, 2026 | 8,980.00 | 8,990.00 | 8,980.00 | 8,980.00 | 8,980.00 | - | 48,100 |
| Jul 3, 2026 | 8,990.00 | 8,990.00 | 8,980.00 | 8,980.00 | 8,980.00 | - | 67,900 |
| Jul 2, 2026 | 8,980.00 | 8,990.00 | 8,980.00 | 8,980.00 | 8,980.00 | - | 124,800 |
| Jul 1, 2026 | 8,990.00 | 8,990.00 | 8,980.00 | 8,980.00 | 8,980.00 | - | 43,300 |
| Jun 30, 2026 | 8,990.00 | 8,990.00 | 8,980.00 | 8,980.00 | 8,980.00 | - | 45,700 |
| Jun 29, 2026 | 8,990.00 | 8,990.00 | 8,970.00 | 8,980.00 | 8,980.00 | - | 115,700 |
| Jun 26, 2026 | 8,980.00 | 8,990.00 | 8,980.00 | 8,980.00 | 8,980.00 | - | 105,200 |
| Jun 25, 2026 | 8,990.00 | 8,990.00 | 8,980.00 | 8,980.00 | 8,980.00 | - | 62,000 |
| Jun 24, 2026 | 8,980.00 | 9,000.00 | 8,970.00 | 8,980.00 | 8,980.00 | - | 271,000 |
| Jun 23, 2026 | 8,980.00 | 8,980.00 | 8,970.00 | 8,980.00 | 8,980.00 | 0.11% | 151,900 |
| Jun 22, 2026 | 8,980.00 | 8,980.00 | 8,970.00 | 8,970.00 | 8,970.00 | -0.11% | 129,400 |