Billing System Corporation (TYO:3623)
Japan · Delayed Price · Currency is JPY 1,020.00
+26.00 (2.62%)
Jun 17, 2026, 11:22 AM JST
Billing System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 989.00 | 992.00 | 978.00 | 983.00 | 983.00 | -0.61% | 19,300 |
| Jun 2, 2026 | 998.00 | 998.00 | 979.00 | 989.00 | 989.00 | -0.70% | 19,700 |
| Jun 1, 2026 | 1,023.00 | 1,023.00 | 988.00 | 996.00 | 996.00 | -2.26% | 39,600 |
| May 29, 2026 | 1,000.00 | 1,034.00 | 1,000.00 | 1,019.00 | 1,019.00 | 2.31% | 23,500 |
| May 28, 2026 | 998.00 | 1,012.00 | 990.00 | 996.00 | 996.00 | -0.20% | 36,900 |
| May 27, 2026 | 1,007.00 | 1,015.00 | 997.00 | 998.00 | 998.00 | -1.19% | 12,100 |
| May 26, 2026 | 1,011.00 | 1,020.00 | 991.00 | 1,010.00 | 1,010.00 | 0.40% | 22,500 |
| May 25, 2026 | 1,028.00 | 1,028.00 | 1,000.00 | 1,006.00 | 1,006.00 | -1.57% | 25,900 |
| May 22, 2026 | 1,016.00 | 1,027.00 | 1,016.00 | 1,022.00 | 1,022.00 | 0.39% | 4,800 |
| May 21, 2026 | 1,019.00 | 1,025.00 | 1,012.00 | 1,018.00 | 1,018.00 | -0.49% | 14,100 |
| May 20, 2026 | 1,050.00 | 1,050.00 | 1,011.00 | 1,023.00 | 1,023.00 | -1.73% | 26,600 |
| May 19, 2026 | 1,059.00 | 1,059.00 | 1,035.00 | 1,041.00 | 1,041.00 | -1.70% | 16,600 |
| May 18, 2026 | 1,040.00 | 1,059.00 | 1,020.00 | 1,059.00 | 1,059.00 | 3.22% | 50,800 |
| May 15, 2026 | 1,100.00 | 1,100.00 | 1,015.00 | 1,026.00 | 1,026.00 | -4.29% | 96,700 |
| May 14, 2026 | 1,095.00 | 1,095.00 | 1,058.00 | 1,072.00 | 1,072.00 | -0.74% | 21,100 |
| May 13, 2026 | 1,095.00 | 1,101.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 13,300 |
| May 12, 2026 | 1,081.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.74% | 27,100 |
| May 11, 2026 | 1,086.00 | 1,097.00 | 1,075.00 | 1,088.00 | 1,088.00 | 0.55% | 17,300 |
| May 8, 2026 | 1,085.00 | 1,110.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.73% | 17,800 |
| May 7, 2026 | 1,099.00 | 1,105.00 | 1,074.00 | 1,090.00 | 1,090.00 | 0.55% | 22,700 |
| May 1, 2026 | 1,086.00 | 1,093.00 | 1,072.00 | 1,084.00 | 1,084.00 | -0.18% | 11,800 |
| Apr 30, 2026 | 1,095.00 | 1,095.00 | 1,074.00 | 1,086.00 | 1,086.00 | 0.09% | 8,400 |
| Apr 28, 2026 | 1,070.00 | 1,089.00 | 1,066.00 | 1,085.00 | 1,085.00 | 1.40% | 15,300 |
| Apr 27, 2026 | 1,096.00 | 1,096.00 | 1,065.00 | 1,070.00 | 1,070.00 | -1.47% | 24,600 |
| Apr 24, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,086.00 | 1,086.00 | -2.78% | 36,000 |
| Apr 23, 2026 | 1,107.00 | 1,131.00 | 1,099.00 | 1,117.00 | 1,117.00 | 1.82% | 47,100 |
| Apr 22, 2026 | 1,080.00 | 1,097.00 | 1,080.00 | 1,097.00 | 1,097.00 | 1.01% | 4,900 |
| Apr 21, 2026 | 1,087.00 | 1,096.00 | 1,083.00 | 1,086.00 | 1,086.00 | -0.82% | 11,100 |
| Apr 20, 2026 | 1,120.00 | 1,120.00 | 1,086.00 | 1,095.00 | 1,095.00 | -1.44% | 12,500 |
| Apr 17, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,111.00 | 1,111.00 | 1.18% | 18,600 |
| Apr 16, 2026 | 1,096.00 | 1,132.00 | 1,096.00 | 1,098.00 | 1,098.00 | 0.27% | 16,500 |
| Apr 15, 2026 | 1,109.00 | 1,114.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.54% | 23,400 |
| Apr 14, 2026 | 1,075.00 | 1,109.00 | 1,075.00 | 1,101.00 | 1,101.00 | 2.90% | 27,700 |
| Apr 13, 2026 | 1,075.00 | 1,091.00 | 1,063.00 | 1,070.00 | 1,070.00 | -0.74% | 13,700 |
| Apr 10, 2026 | 1,078.00 | 1,081.00 | 1,072.00 | 1,078.00 | 1,078.00 | - | 14,300 |
| Apr 9, 2026 | 1,094.00 | 1,098.00 | 1,077.00 | 1,078.00 | 1,078.00 | -1.55% | 15,900 |
| Apr 8, 2026 | 1,081.00 | 1,098.00 | 1,076.00 | 1,095.00 | 1,095.00 | 3.30% | 18,400 |
| Apr 7, 2026 | 1,059.00 | 1,076.00 | 1,058.00 | 1,060.00 | 1,060.00 | 0.28% | 7,600 |
| Apr 6, 2026 | 1,054.00 | 1,066.00 | 1,051.00 | 1,057.00 | 1,057.00 | 0.28% | 14,300 |
| Apr 3, 2026 | 1,043.00 | 1,066.00 | 1,043.00 | 1,054.00 | 1,054.00 | 0.48% | 13,000 |
| Apr 2, 2026 | 1,058.00 | 1,075.00 | 1,044.00 | 1,049.00 | 1,049.00 | -0.38% | 21,600 |