Japan Business Systems, Inc. (TYO:5036)
Japan · Delayed Price · Currency is JPY 1,890.00
+52.00 (2.83%)
Jan 23, 2026, 3:30 PM JST
Japan Business Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,620.00 | 1,636.00 | 1,615.00 | 1,627.00 | 1,627.00 | 0.18% | 84,300 |
| Dec 17, 2025 | 1,615.00 | 1,635.00 | 1,611.00 | 1,624.00 | 1,624.00 | 0.56% | 82,700 |
| Dec 16, 2025 | 1,632.00 | 1,638.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.04% | 97,000 |
| Dec 15, 2025 | 1,610.00 | 1,644.00 | 1,608.00 | 1,632.00 | 1,632.00 | 0.99% | 114,600 |
| Dec 12, 2025 | 1,635.00 | 1,641.00 | 1,604.00 | 1,616.00 | 1,616.00 | -0.31% | 107,500 |
| Dec 11, 2025 | 1,660.00 | 1,660.00 | 1,610.00 | 1,621.00 | 1,621.00 | -0.98% | 136,100 |
| Dec 10, 2025 | 1,617.00 | 1,648.00 | 1,617.00 | 1,637.00 | 1,637.00 | 1.30% | 147,400 |
| Dec 9, 2025 | 1,667.00 | 1,689.00 | 1,610.00 | 1,616.00 | 1,616.00 | -3.06% | 189,200 |
| Dec 8, 2025 | 1,595.00 | 1,672.00 | 1,587.00 | 1,667.00 | 1,667.00 | 5.37% | 337,600 |
| Dec 5, 2025 | 1,607.00 | 1,613.00 | 1,569.00 | 1,582.00 | 1,582.00 | -1.68% | 143,400 |
| Dec 4, 2025 | 1,550.00 | 1,610.00 | 1,550.00 | 1,609.00 | 1,609.00 | 3.81% | 272,800 |
| Dec 3, 2025 | 1,541.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,550.00 | 0.91% | 186,300 |
| Dec 2, 2025 | 1,524.00 | 1,550.00 | 1,524.00 | 1,536.00 | 1,536.00 | 1.65% | 207,500 |
| Dec 1, 2025 | 1,510.00 | 1,544.00 | 1,503.00 | 1,511.00 | 1,511.00 | -0.33% | 154,500 |
| Nov 28, 2025 | 1,500.00 | 1,530.00 | 1,496.00 | 1,516.00 | 1,516.00 | 1.07% | 160,000 |
| Nov 27, 2025 | 1,450.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 3.45% | 174,500 |
| Nov 26, 2025 | 1,458.00 | 1,467.00 | 1,443.00 | 1,450.00 | 1,450.00 | -0.75% | 128,500 |
| Nov 25, 2025 | 1,453.00 | 1,472.00 | 1,424.00 | 1,461.00 | 1,461.00 | 5.34% | 372,500 |
| Nov 21, 2025 | 1,362.00 | 1,393.00 | 1,361.00 | 1,387.00 | 1,387.00 | 1.17% | 112,900 |
| Nov 20, 2025 | 1,375.00 | 1,389.00 | 1,365.00 | 1,371.00 | 1,371.00 | - | 99,900 |
| Nov 19, 2025 | 1,371.00 | 1,389.00 | 1,356.00 | 1,371.00 | 1,371.00 | -0.87% | 113,300 |
| Nov 18, 2025 | 1,403.00 | 1,410.00 | 1,377.00 | 1,383.00 | 1,383.00 | -1.91% | 183,300 |
| Nov 17, 2025 | 1,426.00 | 1,435.00 | 1,408.00 | 1,410.00 | 1,410.00 | -0.77% | 113,600 |
| Nov 14, 2025 | 1,410.00 | 1,429.00 | 1,409.00 | 1,421.00 | 1,421.00 | 0.71% | 136,800 |
| Nov 13, 2025 | 1,450.00 | 1,455.00 | 1,399.00 | 1,411.00 | 1,411.00 | -4.14% | 351,200 |
| Nov 12, 2025 | 1,490.00 | 1,521.00 | 1,433.00 | 1,472.00 | 1,472.00 | -6.24% | 595,400 |
| Nov 11, 2025 | 1,527.00 | 1,577.00 | 1,509.00 | 1,570.00 | 1,570.00 | 3.90% | 357,700 |
| Nov 10, 2025 | 1,475.00 | 1,524.00 | 1,475.00 | 1,511.00 | 1,511.00 | 4.57% | 222,500 |