Billing System Corporation (TYO:3623)
Japan · Delayed Price · Currency is JPY 1,054.00
+6.00 (0.57%)
Mar 27, 2026, 3:30 PM JST
Billing System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,070.00 | 1,070.00 | 1,035.00 | 1,048.00 | 1,048.00 | -2.06% | 10,700 |
| Mar 25, 2026 | 1,042.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 3.38% | 29,500 |
| Mar 24, 2026 | 1,020.00 | 1,036.00 | 1,016.00 | 1,035.00 | 1,035.00 | 2.88% | 16,100 |
| Mar 23, 2026 | 1,012.00 | 1,028.00 | 1,002.00 | 1,006.00 | 1,006.00 | -4.55% | 49,200 |
| Mar 19, 2026 | 1,076.00 | 1,076.00 | 1,044.00 | 1,054.00 | 1,054.00 | -2.32% | 35,500 |
| Mar 18, 2026 | 1,057.00 | 1,079.00 | 1,054.00 | 1,079.00 | 1,079.00 | 2.08% | 29,100 |
| Mar 17, 2026 | 1,091.00 | 1,093.00 | 1,057.00 | 1,057.00 | 1,057.00 | -3.29% | 23,900 |
| Mar 16, 2026 | 1,070.00 | 1,095.00 | 1,067.00 | 1,093.00 | 1,093.00 | 2.34% | 20,200 |
| Mar 13, 2026 | 1,098.00 | 1,098.00 | 1,068.00 | 1,068.00 | 1,068.00 | -2.82% | 44,000 |
| Mar 12, 2026 | 1,082.00 | 1,108.00 | 1,071.00 | 1,099.00 | 1,099.00 | 0.27% | 30,700 |
| Mar 11, 2026 | 1,127.00 | 1,127.00 | 1,088.00 | 1,096.00 | 1,096.00 | -0.45% | 42,500 |
| Mar 10, 2026 | 1,124.00 | 1,124.00 | 1,080.00 | 1,101.00 | 1,101.00 | 2.99% | 23,100 |
| Mar 9, 2026 | 1,078.00 | 1,087.00 | 1,050.00 | 1,069.00 | 1,069.00 | -3.17% | 61,200 |
| Mar 6, 2026 | 1,116.00 | 1,123.00 | 1,085.00 | 1,104.00 | 1,104.00 | -1.34% | 26,700 |
| Mar 5, 2026 | 1,095.00 | 1,126.00 | 1,092.00 | 1,119.00 | 1,119.00 | 3.80% | 41,200 |
| Mar 4, 2026 | 1,070.00 | 1,087.00 | 1,041.00 | 1,078.00 | 1,078.00 | -2.00% | 54,300 |
| Mar 3, 2026 | 1,132.00 | 1,151.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 34,700 |
| Mar 2, 2026 | 1,131.00 | 1,142.00 | 1,120.00 | 1,130.00 | 1,130.00 | -2.08% | 30,400 |
| Feb 27, 2026 | 1,139.00 | 1,156.00 | 1,122.00 | 1,154.00 | 1,154.00 | 1.05% | 28,800 |
| Feb 26, 2026 | 1,111.00 | 1,163.00 | 1,111.00 | 1,142.00 | 1,142.00 | 2.51% | 85,700 |
| Feb 25, 2026 | 1,103.00 | 1,135.00 | 1,086.00 | 1,114.00 | 1,114.00 | -0.54% | 76,200 |
| Feb 24, 2026 | 1,125.00 | 1,125.00 | 1,089.00 | 1,120.00 | 1,120.00 | -0.27% | 52,900 |
| Feb 20, 2026 | 1,111.00 | 1,134.00 | 1,096.00 | 1,123.00 | 1,123.00 | - | 61,400 |
| Feb 19, 2026 | 1,128.00 | 1,128.00 | 1,105.00 | 1,123.00 | 1,123.00 | -0.09% | 36,700 |
| Feb 18, 2026 | 1,096.00 | 1,130.00 | 1,096.00 | 1,124.00 | 1,124.00 | 2.18% | 34,800 |
| Feb 17, 2026 | 1,115.00 | 1,115.00 | 1,086.00 | 1,100.00 | 1,100.00 | -2.40% | 74,400 |
| Feb 16, 2026 | 1,101.00 | 1,136.00 | 1,069.00 | 1,127.00 | 1,127.00 | 11.69% | 181,000 |
| Feb 13, 2026 | 1,008.00 | 1,009.00 | 986.00 | 1,009.00 | 1,009.00 | 0.10% | 43,600 |
| Feb 12, 2026 | 998.00 | 1,008.00 | 998.00 | 1,008.00 | 1,008.00 | 1.61% | 14,300 |
| Feb 10, 2026 | 988.00 | 1,002.00 | 988.00 | 992.00 | 992.00 | 0.40% | 19,100 |
| Feb 9, 2026 | 984.00 | 997.00 | 981.00 | 988.00 | 988.00 | 0.41% | 17,600 |
| Feb 6, 2026 | 980.00 | 988.00 | 973.00 | 984.00 | 984.00 | -0.51% | 14,200 |
| Feb 5, 2026 | 980.00 | 990.00 | 980.00 | 989.00 | 989.00 | 0.51% | 10,600 |
| Feb 4, 2026 | 980.00 | 994.00 | 980.00 | 984.00 | 984.00 | -0.51% | 34,400 |
| Feb 3, 2026 | 989.00 | 989.00 | 978.00 | 989.00 | 989.00 | 0.61% | 9,200 |
| Feb 2, 2026 | 975.00 | 983.00 | 972.00 | 983.00 | 983.00 | 0.41% | 34,500 |
| Jan 30, 2026 | 979.00 | 986.00 | 972.00 | 979.00 | 979.00 | - | 31,200 |
| Jan 29, 2026 | 973.00 | 979.00 | 965.00 | 979.00 | 979.00 | 0.31% | 26,900 |
| Jan 28, 2026 | 983.00 | 983.00 | 971.00 | 976.00 | 976.00 | -0.81% | 22,500 |
| Jan 27, 2026 | 981.00 | 985.00 | 975.00 | 984.00 | 984.00 | -0.10% | 13,900 |
| Jan 26, 2026 | 999.00 | 999.00 | 982.00 | 985.00 | 985.00 | -1.40% | 14,400 |
| 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 |