J.S.B.Co.,Ltd. (TYO:3480)
Japan · Delayed Price · Currency is JPY 5,430.00
+130.00 (2.45%)
May 7, 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 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 |
| Mar 13, 2026 | 3,415.00 | 3,490.00 | 3,395.00 | 3,410.00 | 3,410.00 | -0.29% | 48,000 |
| Mar 12, 2026 | 3,470.00 | 3,470.00 | 3,400.00 | 3,420.00 | 3,420.00 | -1.72% | 45,800 |
| Mar 11, 2026 | 3,475.00 | 3,520.00 | 3,475.00 | 3,480.00 | 3,480.00 | -0.71% | 27,400 |
| Mar 10, 2026 | 3,535.00 | 3,535.00 | 3,465.00 | 3,505.00 | 3,505.00 | 0.43% | 30,800 |
| Mar 9, 2026 | 3,390.00 | 3,505.00 | 3,390.00 | 3,490.00 | 3,490.00 | -0.57% | 36,600 |
| Mar 6, 2026 | 3,440.00 | 3,510.00 | 3,440.00 | 3,510.00 | 3,510.00 | - | 22,400 |
| Mar 5, 2026 | 3,415.00 | 3,520.00 | 3,415.00 | 3,510.00 | 3,510.00 | 3.54% | 31,400 |
| Mar 4, 2026 | 3,420.00 | 3,440.00 | 3,340.00 | 3,390.00 | 3,390.00 | -2.02% | 47,000 |
| Mar 3, 2026 | 3,480.00 | 3,490.00 | 3,415.00 | 3,460.00 | 3,460.00 | -0.43% | 30,900 |
| Mar 2, 2026 | 3,445.00 | 3,490.00 | 3,440.00 | 3,475.00 | 3,475.00 | -0.71% | 24,700 |
| Feb 27, 2026 | 3,470.00 | 3,520.00 | 3,450.00 | 3,500.00 | 3,500.00 | 1.30% | 36,500 |
| Feb 26, 2026 | 3,415.00 | 3,510.00 | 3,400.00 | 3,455.00 | 3,455.00 | 1.32% | 51,100 |
| Feb 25, 2026 | 3,375.00 | 3,435.00 | 3,375.00 | 3,410.00 | 3,410.00 | 0.89% | 29,600 |
| Feb 24, 2026 | 3,360.00 | 3,410.00 | 3,335.00 | 3,380.00 | 3,380.00 | -0.59% | 43,900 |
| Feb 20, 2026 | 3,430.00 | 3,440.00 | 3,400.00 | 3,400.00 | 3,400.00 | -0.87% | 20,900 |
| Feb 19, 2026 | 3,415.00 | 3,445.00 | 3,375.00 | 3,430.00 | 3,430.00 | 0.15% | 18,800 |