Billing System Corporation (TYO:3623)
Japan · Delayed Price · Currency is JPY 1,288.00
+12.00 (0.94%)
Sep 17, 2026, 3:30 PM JST
Billing System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,290.00 | 1,298.00 | 1,281.00 | 1,288.00 | 1,288.00 | 0.94% | 11,000 |
| Sep 16, 2026 | 1,269.00 | 1,295.00 | 1,256.00 | 1,276.00 | 1,276.00 | 0.63% | 15,500 |
| Sep 15, 2026 | 1,261.00 | 1,270.00 | 1,255.00 | 1,268.00 | 1,268.00 | 0.56% | 5,900 |
| Sep 14, 2026 | 1,221.00 | 1,269.00 | 1,215.00 | 1,261.00 | 1,261.00 | 3.79% | 34,700 |
| Sep 11, 2026 | 1,208.00 | 1,218.00 | 1,190.00 | 1,215.00 | 1,215.00 | 0.66% | 21,100 |
| Sep 10, 2026 | 1,227.00 | 1,227.00 | 1,198.00 | 1,207.00 | 1,207.00 | -2.97% | 24,400 |
| Sep 9, 2026 | 1,270.00 | 1,270.00 | 1,218.00 | 1,244.00 | 1,244.00 | -2.28% | 19,700 |
| Sep 8, 2026 | 1,283.00 | 1,299.00 | 1,272.00 | 1,273.00 | 1,273.00 | -0.78% | 19,700 |
| Sep 7, 2026 | 1,260.00 | 1,288.00 | 1,260.00 | 1,283.00 | 1,283.00 | 1.34% | 13,400 |
| Sep 4, 2026 | 1,252.00 | 1,285.00 | 1,247.00 | 1,266.00 | 1,266.00 | 0.48% | 19,800 |
| Sep 3, 2026 | 1,275.00 | 1,281.00 | 1,252.00 | 1,260.00 | 1,260.00 | -0.40% | 20,600 |
| Sep 2, 2026 | 1,276.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,265.00 | -2.32% | 29,900 |
| Sep 1, 2026 | 1,310.00 | 1,320.00 | 1,282.00 | 1,295.00 | 1,295.00 | -1.15% | 35,600 |
| Aug 31, 2026 | 1,300.00 | 1,318.00 | 1,268.00 | 1,310.00 | 1,310.00 | 2.58% | 37,500 |
| Aug 28, 2026 | 1,300.00 | 1,314.00 | 1,262.00 | 1,277.00 | 1,277.00 | -1.31% | 34,300 |
| Aug 27, 2026 | 1,249.00 | 1,308.00 | 1,240.00 | 1,294.00 | 1,294.00 | 3.60% | 54,400 |
| Aug 26, 2026 | 1,255.00 | 1,262.00 | 1,231.00 | 1,249.00 | 1,249.00 | -0.56% | 54,700 |
| Aug 25, 2026 | 1,195.00 | 1,264.00 | 1,195.00 | 1,256.00 | 1,256.00 | 4.84% | 85,800 |
| Aug 24, 2026 | 1,206.00 | 1,216.00 | 1,187.00 | 1,198.00 | 1,198.00 | -1.96% | 48,400 |
| Aug 21, 2026 | 1,140.00 | 1,223.00 | 1,136.00 | 1,222.00 | 1,222.00 | 6.72% | 89,100 |
| Aug 20, 2026 | 1,117.00 | 1,149.00 | 1,115.00 | 1,145.00 | 1,145.00 | 3.34% | 41,600 |
| Aug 19, 2026 | 1,100.00 | 1,113.00 | 1,091.00 | 1,108.00 | 1,108.00 | - | 58,600 |
| Aug 18, 2026 | 1,065.00 | 1,108.00 | 1,057.00 | 1,108.00 | 1,108.00 | 3.36% | 41,200 |
| Aug 17, 2026 | 1,050.00 | 1,073.00 | 1,047.00 | 1,072.00 | 1,072.00 | 3.68% | 32,300 |
| 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 |