Billing System Corporation (TYO:3623)
Japan · Delayed Price · Currency is JPY 1,034.00
-46.00 (-4.26%)
Aug 14, 2026, 3:30 PM JST
Billing System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,038.00 | 1,080.00 | 1,020.00 | 1,034.00 | 1,034.00 | -4.26% | 81,500 |
| Aug 13, 2026 | 1,090.00 | 1,104.00 | 1,063.00 | 1,080.00 | 1,080.00 | -1.82% | 48,400 |
| Aug 12, 2026 | 1,091.00 | 1,108.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.38% | 38,800 |
| Aug 10, 2026 | 1,059.00 | 1,092.00 | 1,058.00 | 1,085.00 | 1,085.00 | 3.04% | 42,300 |
| Aug 7, 2026 | 1,032.00 | 1,053.00 | 1,024.00 | 1,053.00 | 1,053.00 | 1.15% | 18,300 |
| Aug 6, 2026 | 1,048.00 | 1,052.00 | 1,035.00 | 1,041.00 | 1,041.00 | -0.48% | 11,600 |
| Aug 5, 2026 | 1,035.00 | 1,051.00 | 1,031.00 | 1,046.00 | 1,046.00 | 1.06% | 12,700 |
| Aug 4, 2026 | 1,036.00 | 1,047.00 | 1,024.00 | 1,035.00 | 1,035.00 | 1.17% | 16,900 |
| Aug 3, 2026 | 1,035.00 | 1,035.00 | 1,011.00 | 1,023.00 | 1,023.00 | -1.16% | 17,000 |
| Jul 31, 2026 | 1,028.00 | 1,035.00 | 1,022.00 | 1,035.00 | 1,035.00 | 1.57% | 10,600 |
| Jul 30, 2026 | 1,013.00 | 1,036.00 | 1,013.00 | 1,019.00 | 1,019.00 | 0.69% | 23,400 |
| Jul 29, 2026 | 1,019.00 | 1,035.00 | 1,000.00 | 1,012.00 | 1,012.00 | -0.20% | 27,200 |
| Jul 28, 2026 | 1,028.00 | 1,028.00 | 999.00 | 1,014.00 | 1,014.00 | -1.17% | 22,800 |
| Jul 27, 2026 | 1,001.00 | 1,026.00 | 987.00 | 1,026.00 | 1,026.00 | 2.60% | 26,800 |
| Jul 24, 2026 | 1,013.00 | 1,014.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.15% | 13,200 |
| Jul 23, 2026 | 1,025.00 | 1,028.00 | 1,019.00 | 1,022.00 | 1,022.00 | -0.68% | 6,000 |
| Jul 22, 2026 | 1,021.00 | 1,029.00 | 1,021.00 | 1,029.00 | 1,029.00 | 0.49% | 9,200 |
| Jul 21, 2026 | 1,010.00 | 1,034.00 | 1,009.00 | 1,024.00 | 1,024.00 | 1.29% | 12,700 |
| Jul 17, 2026 | 1,029.00 | 1,029.00 | 1,004.00 | 1,011.00 | 1,011.00 | -0.88% | 15,500 |
| Jul 16, 2026 | 1,037.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.68% | 15,800 |
| Jul 15, 2026 | 1,027.00 | 1,037.00 | 1,025.00 | 1,027.00 | 1,027.00 | -0.77% | 9,200 |
| Jul 14, 2026 | 1,032.00 | 1,035.00 | 1,021.00 | 1,035.00 | 1,035.00 | 1.07% | 8,400 |
| Jul 13, 2026 | 1,033.00 | 1,043.00 | 1,022.00 | 1,024.00 | 1,024.00 | -0.87% | 10,000 |
| Jul 10, 2026 | 1,031.00 | 1,046.00 | 1,031.00 | 1,033.00 | 1,033.00 | -0.10% | 7,600 |
| Jul 9, 2026 | 1,038.00 | 1,043.00 | 1,033.00 | 1,034.00 | 1,034.00 | -0.96% | 6,700 |
| Jul 8, 2026 | 1,047.00 | 1,059.00 | 1,041.00 | 1,044.00 | 1,044.00 | -0.57% | 10,600 |
| Jul 7, 2026 | 1,055.00 | 1,059.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.19% | 8,700 |
| Jul 6, 2026 | 1,052.00 | 1,065.00 | 1,050.00 | 1,052.00 | 1,052.00 | 0.10% | 18,000 |
| Jul 3, 2026 | 1,050.00 | 1,063.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.66% | 7,300 |
| Jul 2, 2026 | 1,055.00 | 1,070.00 | 1,055.00 | 1,058.00 | 1,058.00 | 0.76% | 9,700 |
| Jul 1, 2026 | 1,050.00 | 1,056.00 | 1,046.00 | 1,050.00 | 1,050.00 | - | 16,400 |
| Jun 30, 2026 | 1,050.00 | 1,056.00 | 1,041.00 | 1,050.00 | 1,050.00 | - | 5,400 |
| Jun 29, 2026 | 1,060.00 | 1,073.00 | 1,048.00 | 1,050.00 | 1,050.00 | - | 26,900 |
| Jun 26, 2026 | 1,039.00 | 1,057.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.67% | 31,400 |
| Jun 25, 2026 | 1,028.00 | 1,045.00 | 1,022.00 | 1,043.00 | 1,043.00 | 1.46% | 33,600 |
| Jun 24, 2026 | 1,031.00 | 1,050.00 | 1,028.00 | 1,028.00 | 1,028.00 | -1.15% | 20,300 |
| Jun 23, 2026 | 1,026.00 | 1,045.00 | 1,019.00 | 1,040.00 | 1,040.00 | 2.87% | 45,200 |
| Jun 22, 2026 | 1,002.00 | 1,024.00 | 1,002.00 | 1,011.00 | 1,011.00 | 0.90% | 13,700 |
| Jun 19, 2026 | 1,018.00 | 1,020.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.47% | 7,700 |
| Jun 18, 2026 | 1,014.00 | 1,027.00 | 1,009.00 | 1,017.00 | 1,017.00 | -0.29% | 8,400 |
| Jun 17, 2026 | 999.00 | 1,030.00 | 999.00 | 1,020.00 | 1,020.00 | 2.62% | 29,400 |
| Jun 16, 2026 | 985.00 | 1,003.00 | 981.00 | 994.00 | 994.00 | 0.61% | 24,500 |
| Jun 15, 2026 | 997.00 | 999.00 | 985.00 | 988.00 | 988.00 | -1.30% | 20,300 |
| Jun 12, 2026 | 984.00 | 1,005.00 | 984.00 | 1,001.00 | 1,001.00 | 3.20% | 23,400 |
| Jun 11, 2026 | 985.00 | 985.00 | 959.00 | 970.00 | 970.00 | -1.42% | 21,800 |
| Jun 10, 2026 | 967.00 | 990.00 | 962.00 | 984.00 | 984.00 | 1.86% | 29,100 |
| Jun 9, 2026 | 976.00 | 1,006.00 | 960.00 | 966.00 | 966.00 | -1.43% | 59,900 |
| Jun 8, 2026 | 991.00 | 998.00 | 972.00 | 980.00 | 980.00 | -1.61% | 28,900 |
| Jun 5, 2026 | 982.00 | 1,009.00 | 982.00 | 996.00 | 996.00 | 1.53% | 19,700 |
| Jun 4, 2026 | 980.00 | 996.00 | 975.00 | 981.00 | 981.00 | -0.20% | 24,000 |