Billing System Corporation (TYO:3623)
Japan · Delayed Price · Currency is JPY 999.00
+3.00 (0.30%)
Jan 23, 2026, 3:30 PM JST
Billing System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 993.00 | 1,002.00 | 993.00 | 999.00 | 999.00 | 0.30% | 13,400 |
| Jan 22, 2026 | 992.00 | 996.00 | 986.00 | 996.00 | 996.00 | 0.40% | 9,700 |
| Jan 21, 2026 | 992.00 | 992.00 | 962.00 | 992.00 | 992.00 | -0.40% | 48,000 |
| Jan 20, 2026 | 1,002.00 | 1,002.00 | 994.00 | 996.00 | 996.00 | -0.50% | 13,600 |
| Jan 19, 2026 | 999.00 | 1,007.00 | 996.00 | 1,001.00 | 1,001.00 | -0.10% | 13,100 |
| Jan 16, 2026 | 1,000.00 | 1,005.00 | 993.00 | 1,002.00 | 1,002.00 | - | 17,200 |
| Jan 15, 2026 | 994.00 | 1,009.00 | 994.00 | 1,002.00 | 1,002.00 | 0.30% | 18,600 |
| Jan 14, 2026 | 1,002.00 | 1,002.00 | 992.00 | 999.00 | 999.00 | -0.70% | 19,200 |
| Jan 13, 2026 | 1,002.00 | 1,008.00 | 993.00 | 1,006.00 | 1,006.00 | 0.70% | 16,500 |
| Jan 9, 2026 | 1,000.00 | 1,005.00 | 994.00 | 999.00 | 999.00 | -0.50% | 14,500 |
| Jan 8, 2026 | 1,001.00 | 1,005.00 | 993.00 | 1,004.00 | 1,004.00 | 0.30% | 11,300 |
| Jan 7, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.40% | 18,800 |
| Jan 6, 2026 | 992.00 | 1,011.00 | 992.00 | 1,005.00 | 1,005.00 | 1.41% | 29,000 |
| Jan 5, 2026 | 993.00 | 996.00 | 989.00 | 991.00 | 991.00 | - | 18,600 |
| Dec 30, 2025 | 987.00 | 993.00 | 986.00 | 991.00 | 991.00 | 0.30% | 12,600 |
| Dec 29, 2025 | 991.00 | 995.00 | 985.00 | 988.00 | 988.00 | -0.80% | 33,500 |
| Dec 26, 2025 | 995.00 | 1,004.00 | 991.00 | 996.00 | 970.20 | -1.48% | 60,700 |
| Dec 25, 2025 | 1,019.00 | 1,020.00 | 1,004.00 | 1,011.00 | 984.81 | -0.30% | 31,600 |
| Dec 24, 2025 | 1,018.00 | 1,020.00 | 1,004.00 | 1,014.00 | 987.73 | -0.39% | 19,400 |
| Dec 23, 2025 | 1,003.00 | 1,018.00 | 1,001.00 | 1,018.00 | 991.63 | 1.90% | 49,900 |
| Dec 22, 2025 | 1,008.00 | 1,013.00 | 978.00 | 999.00 | 973.12 | 0.40% | 94,400 |
| Dec 19, 2025 | 987.00 | 995.00 | 980.00 | 995.00 | 969.23 | 1.53% | 36,700 |
| Dec 18, 2025 | 978.00 | 985.00 | 971.00 | 980.00 | 954.61 | -0.31% | 16,300 |
| Dec 17, 2025 | 990.00 | 995.00 | 971.00 | 983.00 | 957.54 | -0.71% | 50,300 |
| Dec 16, 2025 | 1,002.00 | 1,002.00 | 990.00 | 990.00 | 964.36 | -0.80% | 15,600 |
| Dec 15, 2025 | 995.00 | 1,003.00 | 993.00 | 998.00 | 972.15 | 0.10% | 15,500 |
| Dec 12, 2025 | 997.00 | 998.00 | 990.00 | 997.00 | 971.17 | 0.50% | 10,200 |
| Dec 11, 2025 | 1,000.00 | 1,004.00 | 986.00 | 992.00 | 966.30 | -0.50% | 19,400 |
| Dec 10, 2025 | 992.00 | 1,001.00 | 991.00 | 997.00 | 971.17 | 0.50% | 15,900 |
| Dec 9, 2025 | 1,002.00 | 1,002.00 | 990.00 | 992.00 | 966.30 | -0.40% | 9,600 |
| Dec 8, 2025 | 1,000.00 | 1,006.00 | 992.00 | 996.00 | 970.20 | -0.40% | 8,800 |
| Dec 5, 2025 | 1,005.00 | 1,008.00 | 999.00 | 1,000.00 | 974.10 | -0.40% | 11,300 |
| Dec 4, 2025 | 990.00 | 1,008.00 | 990.00 | 1,004.00 | 977.99 | 1.52% | 17,300 |
| Dec 3, 2025 | 993.00 | 995.00 | 985.00 | 989.00 | 963.38 | -0.70% | 24,200 |
| Dec 2, 2025 | 1,009.00 | 1,009.00 | 994.00 | 996.00 | 970.20 | -1.29% | 25,500 |
| Dec 1, 2025 | 1,030.00 | 1,030.00 | 1,003.00 | 1,009.00 | 982.86 | -2.04% | 13,900 |
| Nov 28, 2025 | 1,028.00 | 1,035.00 | 1,021.00 | 1,030.00 | 1,003.32 | 0.19% | 8,200 |
| Nov 27, 2025 | 1,037.00 | 1,037.00 | 1,015.00 | 1,028.00 | 1,001.37 | 1.78% | 10,400 |
| Nov 26, 2025 | 997.00 | 1,017.00 | 997.00 | 1,010.00 | 983.84 | 1.00% | 14,300 |
| Nov 25, 2025 | 995.00 | 1,005.00 | 989.00 | 1,000.00 | 974.10 | 0.81% | 18,000 |
| Nov 21, 2025 | 1,008.00 | 1,008.00 | 987.00 | 992.00 | 966.30 | -1.59% | 30,400 |
| Nov 20, 2025 | 1,000.00 | 1,011.00 | 992.00 | 1,008.00 | 981.89 | 1.72% | 22,400 |
| Nov 19, 2025 | 1,001.00 | 1,002.00 | 988.00 | 991.00 | 965.33 | -0.80% | 19,900 |
| Nov 18, 2025 | 1,030.00 | 1,031.00 | 995.00 | 999.00 | 973.12 | -3.48% | 55,500 |
| Nov 17, 2025 | 1,067.00 | 1,080.00 | 1,023.00 | 1,035.00 | 1,008.19 | -5.65% | 63,900 |
| Nov 14, 2025 | 1,064.00 | 1,124.00 | 1,064.00 | 1,097.00 | 1,068.58 | 3.10% | 61,400 |
| Nov 13, 2025 | 1,078.00 | 1,078.00 | 1,063.00 | 1,064.00 | 1,036.44 | -0.75% | 7,800 |
| Nov 12, 2025 | 1,054.00 | 1,077.00 | 1,054.00 | 1,072.00 | 1,044.23 | 1.71% | 9,100 |
| Nov 11, 2025 | 1,060.00 | 1,063.00 | 1,048.00 | 1,054.00 | 1,026.70 | -0.57% | 11,700 |
| Nov 10, 2025 | 1,070.00 | 1,070.00 | 1,058.00 | 1,060.00 | 1,032.54 | 0.28% | 9,900 |