J.S.B.Co.,Ltd. (TYO:3480)
Japan · Delayed Price · Currency is JPY 9,230.00
+220.00 (2.44%)
Jul 30, 2026, 3:30 PM JST
J.S.B.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8,960.00 | 9,000.00 | 8,890.00 | 9,000.00 | - | -0.11% | 36,700 |
| 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 |
| Jun 19, 2026 | 8,980.00 | 8,980.00 | 8,970.00 | 8,980.00 | 8,980.00 | - | 132,700 |
| Jun 18, 2026 | 8,980.00 | 8,980.00 | 8,970.00 | 8,980.00 | 8,980.00 | 0.11% | 129,500 |
| Jun 17, 2026 | 8,970.00 | 8,980.00 | 8,970.00 | 8,970.00 | 8,970.00 | -0.11% | 797,600 |
| Jun 16, 2026 | 8,970.00 | 8,990.00 | 8,960.00 | 8,980.00 | 8,980.00 | 13.24% | 2,471,200 |
| Jun 15, 2026 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 14.43% | 4,800 |
| Jun 12, 2026 | 6,900.00 | 6,990.00 | 6,810.00 | 6,930.00 | 6,930.00 | -1.00% | 132,300 |
| Jun 11, 2026 | 6,900.00 | 7,020.00 | 6,870.00 | 7,000.00 | 7,000.00 | 2.04% | 83,600 |
| Jun 10, 2026 | 6,860.00 | 6,920.00 | 6,770.00 | 6,860.00 | 6,860.00 | -0.15% | 109,700 |
| Jun 9, 2026 | 6,850.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,870.00 | 1.18% | 96,400 |
| Jun 8, 2026 | 6,690.00 | 6,860.00 | 6,650.00 | 6,790.00 | 6,790.00 | - | 76,700 |
| Jun 5, 2026 | 6,630.00 | 6,930.00 | 6,630.00 | 6,790.00 | 6,790.00 | 3.98% | 87,000 |
| Jun 4, 2026 | 6,700.00 | 6,740.00 | 6,430.00 | 6,530.00 | 6,530.00 | -3.12% | 78,800 |
| Jun 3, 2026 | 6,810.00 | 6,860.00 | 6,640.00 | 6,740.00 | 6,740.00 | -1.03% | 61,200 |
| Jun 2, 2026 | 6,810.00 | 6,840.00 | 6,700.00 | 6,810.00 | 6,810.00 | -1.45% | 77,100 |
| Jun 1, 2026 | 6,640.00 | 7,090.00 | 6,630.00 | 6,910.00 | 6,910.00 | 3.13% | 126,000 |
| May 29, 2026 | 6,790.00 | 6,790.00 | 6,630.00 | 6,700.00 | 6,700.00 | -0.89% | 65,700 |
| 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 |