Billing System Corporation (TYO:3623)
Japan · Delayed Price · Currency is JPY 1,227.00
+13.00 (1.07%)
Oct 30, 2026, 3:30 PM JST
Billing System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,223.00 | 1,234.00 | 1,211.00 | 1,227.00 | 1,227.00 | 1.07% | 8,000 |
| Oct 29, 2026 | 1,230.00 | 1,230.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.74% | 9,900 |
| Oct 28, 2026 | 1,208.00 | 1,239.00 | 1,208.00 | 1,223.00 | 1,223.00 | -0.16% | 34,300 |
| Oct 27, 2026 | 1,242.00 | 1,242.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.73% | 6,400 |
| Oct 26, 2026 | 1,201.00 | 1,242.00 | 1,201.00 | 1,234.00 | 1,234.00 | 1.98% | 15,700 |
| Oct 23, 2026 | 1,210.00 | 1,210.00 | 1,159.00 | 1,210.00 | 1,210.00 | - | 34,800 |
| Oct 22, 2026 | 1,205.00 | 1,232.00 | 1,193.00 | 1,210.00 | 1,210.00 | 0.17% | 57,800 |
| Oct 21, 2026 | 1,245.00 | 1,245.00 | 1,207.00 | 1,208.00 | 1,208.00 | - | 24,600 |
| Oct 20, 2026 | 1,233.00 | 1,233.00 | 1,208.00 | 1,208.00 | 1,208.00 | -1.55% | 15,400 |
| Oct 19, 2026 | 1,231.00 | 1,239.00 | 1,222.00 | 1,227.00 | 1,227.00 | -1.84% | 8,300 |
| Oct 16, 2026 | 1,225.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 2.04% | 8,700 |
| Oct 15, 2026 | 1,237.00 | 1,237.00 | 1,219.00 | 1,225.00 | 1,225.00 | -1.45% | 11,400 |
| Oct 14, 2026 | 1,256.00 | 1,256.00 | 1,233.00 | 1,243.00 | 1,243.00 | -1.04% | 12,900 |
| Oct 13, 2026 | 1,261.00 | 1,264.00 | 1,250.00 | 1,256.00 | 1,256.00 | -0.40% | 4,500 |
| Oct 9, 2026 | 1,244.00 | 1,266.00 | 1,244.00 | 1,261.00 | 1,261.00 | - | 19,600 |
| Oct 8, 2026 | 1,228.00 | 1,261.00 | 1,220.00 | 1,261.00 | 1,261.00 | 2.19% | 23,900 |
| Oct 7, 2026 | 1,242.00 | 1,250.00 | 1,234.00 | 1,234.00 | 1,234.00 | -0.96% | 10,200 |
| Oct 6, 2026 | 1,250.00 | 1,273.00 | 1,245.00 | 1,246.00 | 1,246.00 | -0.40% | 14,900 |
| Oct 5, 2026 | 1,266.00 | 1,274.00 | 1,250.00 | 1,251.00 | 1,251.00 | -1.57% | 17,100 |
| Oct 2, 2026 | 1,286.00 | 1,290.00 | 1,260.00 | 1,271.00 | 1,271.00 | -1.55% | 12,900 |
| Oct 1, 2026 | 1,281.00 | 1,305.00 | 1,278.00 | 1,291.00 | 1,291.00 | 0.78% | 16,400 |
| Sep 30, 2026 | 1,283.00 | 1,295.00 | 1,276.00 | 1,281.00 | 1,281.00 | 0.23% | 9,000 |
| Sep 29, 2026 | 1,270.00 | 1,288.00 | 1,261.00 | 1,278.00 | 1,278.00 | 0.47% | 15,000 |
| Sep 28, 2026 | 1,272.00 | 1,301.00 | 1,266.00 | 1,272.00 | 1,272.00 | -0.24% | 30,100 |
| Sep 25, 2026 | 1,258.00 | 1,285.00 | 1,255.00 | 1,275.00 | 1,275.00 | 1.19% | 14,200 |
| Sep 24, 2026 | 1,277.00 | 1,277.00 | 1,259.00 | 1,260.00 | 1,260.00 | -1.33% | 6,200 |
| Sep 18, 2026 | 1,288.00 | 1,295.00 | 1,273.00 | 1,277.00 | 1,277.00 | -0.85% | 9,600 |
| 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 |