Japan Business Systems, Inc. (TYO:5036)
Japan · Delayed Price · Currency is JPY 1,589.00
+17.00 (1.08%)
At close: Mar 6, 2026
Japan Business Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,572.00 | 1,595.00 | 1,560.00 | 1,589.00 | 1,589.00 | 1.08% | 76,300 |
| Mar 5, 2026 | 1,574.00 | 1,590.00 | 1,565.00 | 1,572.00 | 1,572.00 | 3.01% | 116,000 |
| Mar 4, 2026 | 1,552.00 | 1,583.00 | 1,513.00 | 1,526.00 | 1,526.00 | -4.15% | 131,800 |
| Mar 3, 2026 | 1,610.00 | 1,638.00 | 1,587.00 | 1,592.00 | 1,592.00 | -1.12% | 156,800 |
| Mar 2, 2026 | 1,610.00 | 1,630.00 | 1,576.00 | 1,610.00 | 1,610.00 | -2.42% | 100,700 |
| Feb 27, 2026 | 1,610.00 | 1,650.00 | 1,607.00 | 1,650.00 | 1,650.00 | 3.32% | 143,000 |
| Feb 26, 2026 | 1,550.00 | 1,603.00 | 1,550.00 | 1,597.00 | 1,597.00 | 3.30% | 133,200 |
| Feb 25, 2026 | 1,519.00 | 1,557.00 | 1,515.00 | 1,546.00 | 1,546.00 | 3.83% | 198,100 |
| Feb 24, 2026 | 1,528.00 | 1,533.00 | 1,477.00 | 1,489.00 | 1,489.00 | -3.81% | 229,800 |
| Feb 20, 2026 | 1,553.00 | 1,556.00 | 1,528.00 | 1,548.00 | 1,548.00 | -0.32% | 176,600 |
| Feb 19, 2026 | 1,550.00 | 1,562.00 | 1,535.00 | 1,553.00 | 1,553.00 | 1.04% | 102,000 |
| Feb 18, 2026 | 1,538.00 | 1,548.00 | 1,527.00 | 1,537.00 | 1,537.00 | -0.39% | 59,000 |
| Feb 17, 2026 | 1,545.00 | 1,577.00 | 1,530.00 | 1,543.00 | 1,543.00 | 0.72% | 88,000 |
| Feb 16, 2026 | 1,501.00 | 1,534.00 | 1,485.00 | 1,532.00 | 1,532.00 | 1.66% | 130,900 |
| Feb 13, 2026 | 1,555.00 | 1,562.00 | 1,494.00 | 1,507.00 | 1,507.00 | -3.02% | 286,700 |
| Feb 12, 2026 | 1,586.00 | 1,601.00 | 1,554.00 | 1,554.00 | 1,554.00 | -2.02% | 157,500 |
| Feb 10, 2026 | 1,555.00 | 1,600.00 | 1,521.00 | 1,586.00 | 1,586.00 | 2.65% | 143,900 |
| Feb 9, 2026 | 1,590.00 | 1,590.00 | 1,527.00 | 1,545.00 | 1,545.00 | -1.59% | 160,800 |
| Feb 6, 2026 | 1,604.00 | 1,608.00 | 1,553.00 | 1,570.00 | 1,570.00 | -3.86% | 170,000 |
| Feb 5, 2026 | 1,639.00 | 1,649.00 | 1,591.00 | 1,633.00 | 1,633.00 | -0.97% | 201,300 |
| Feb 4, 2026 | 1,747.00 | 1,747.00 | 1,609.00 | 1,649.00 | 1,649.00 | -5.61% | 283,700 |
| Feb 3, 2026 | 1,787.00 | 1,793.00 | 1,722.00 | 1,747.00 | 1,747.00 | -2.35% | 227,900 |
| Feb 2, 2026 | 1,824.00 | 1,824.00 | 1,784.00 | 1,789.00 | 1,789.00 | -2.29% | 124,400 |
| Jan 30, 2026 | 1,811.00 | 1,843.00 | 1,811.00 | 1,831.00 | 1,831.00 | 0.83% | 115,300 |
| Jan 29, 2026 | 1,805.00 | 1,829.00 | 1,774.00 | 1,816.00 | 1,816.00 | 0.61% | 159,000 |
| Jan 28, 2026 | 1,861.00 | 1,866.00 | 1,796.00 | 1,805.00 | 1,805.00 | -3.99% | 201,600 |
| Jan 27, 2026 | 1,846.00 | 1,880.00 | 1,843.00 | 1,880.00 | 1,880.00 | 1.84% | 146,100 |
| Jan 26, 2026 | 1,883.00 | 1,887.00 | 1,836.00 | 1,846.00 | 1,846.00 | -2.33% | 215,700 |
| Jan 23, 2026 | 1,848.00 | 1,896.00 | 1,847.00 | 1,890.00 | 1,890.00 | 2.83% | 139,200 |
| Jan 22, 2026 | 1,834.00 | 1,848.00 | 1,818.00 | 1,838.00 | 1,838.00 | 1.10% | 119,600 |
| Jan 21, 2026 | 1,798.00 | 1,835.00 | 1,781.00 | 1,818.00 | 1,818.00 | 0.28% | 157,800 |
| Jan 20, 2026 | 1,830.00 | 1,830.00 | 1,790.00 | 1,813.00 | 1,813.00 | -0.22% | 105,100 |
| Jan 19, 2026 | 1,820.00 | 1,835.00 | 1,807.00 | 1,817.00 | 1,817.00 | -0.11% | 130,000 |
| Jan 16, 2026 | 1,800.00 | 1,819.00 | 1,789.00 | 1,819.00 | 1,819.00 | 1.90% | 104,800 |
| Jan 15, 2026 | 1,774.00 | 1,805.00 | 1,774.00 | 1,785.00 | 1,785.00 | 0.62% | 117,900 |
| Jan 14, 2026 | 1,771.00 | 1,785.00 | 1,765.00 | 1,774.00 | 1,774.00 | 0.17% | 100,500 |
| Jan 13, 2026 | 1,794.00 | 1,794.00 | 1,755.00 | 1,771.00 | 1,771.00 | 0.85% | 142,500 |
| Jan 9, 2026 | 1,744.00 | 1,767.00 | 1,740.00 | 1,756.00 | 1,756.00 | 0.98% | 150,900 |
| Jan 8, 2026 | 1,702.00 | 1,751.00 | 1,702.00 | 1,739.00 | 1,739.00 | 2.29% | 167,700 |
| Jan 7, 2026 | 1,681.00 | 1,719.00 | 1,668.00 | 1,700.00 | 1,700.00 | 1.31% | 163,200 |
| Jan 6, 2026 | 1,661.00 | 1,699.00 | 1,661.00 | 1,678.00 | 1,678.00 | 1.33% | 136,600 |
| Jan 5, 2026 | 1,652.00 | 1,667.00 | 1,646.00 | 1,656.00 | 1,656.00 | 0.24% | 129,400 |
| Dec 30, 2025 | 1,688.00 | 1,696.00 | 1,652.00 | 1,652.00 | 1,652.00 | -2.13% | 94,700 |
| Dec 29, 2025 | 1,662.00 | 1,693.00 | 1,657.00 | 1,688.00 | 1,688.00 | 1.56% | 114,000 |
| Dec 26, 2025 | 1,650.00 | 1,667.00 | 1,642.00 | 1,662.00 | 1,662.00 | 1.09% | 67,100 |
| Dec 25, 2025 | 1,667.00 | 1,667.00 | 1,625.00 | 1,644.00 | 1,644.00 | -0.72% | 100,800 |
| Dec 24, 2025 | 1,698.00 | 1,702.00 | 1,631.00 | 1,656.00 | 1,656.00 | -2.76% | 147,400 |
| Dec 23, 2025 | 1,642.00 | 1,712.00 | 1,642.00 | 1,703.00 | 1,703.00 | 3.71% | 167,800 |
| Dec 22, 2025 | 1,666.00 | 1,671.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.55% | 100,100 |
| Dec 19, 2025 | 1,629.00 | 1,660.00 | 1,629.00 | 1,651.00 | 1,651.00 | 1.48% | 141,500 |