Japan Business Systems, Inc. (TYO:5036)
Japan · Delayed Price · Currency is JPY 1,786.00
+89.00 (5.24%)
Nov 5, 2026, 3:30 PM JST
Japan Business Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,737.00 | 1,820.00 | 1,737.00 | 1,786.00 | 1,786.00 | 5.24% | 104,300 |
| Nov 4, 2026 | 1,758.00 | 1,759.00 | 1,688.00 | 1,697.00 | 1,697.00 | -2.64% | 72,000 |
| Nov 2, 2026 | 1,765.00 | 1,815.00 | 1,734.00 | 1,743.00 | 1,743.00 | -3.33% | 70,000 |
| Oct 30, 2026 | 1,818.00 | 1,870.00 | 1,789.00 | 1,803.00 | 1,803.00 | -2.96% | 109,700 |
| Oct 29, 2026 | 1,862.00 | 1,939.00 | 1,796.00 | 1,858.00 | 1,858.00 | -1.22% | 348,000 |
| Oct 28, 2026 | 1,880.00 | 1,906.00 | 1,856.00 | 1,881.00 | 1,881.00 | -0.32% | 121,400 |
| Oct 27, 2026 | 1,851.00 | 1,904.00 | 1,846.00 | 1,887.00 | 1,887.00 | 0.96% | 103,300 |
| Oct 26, 2026 | 1,937.00 | 1,941.00 | 1,853.00 | 1,869.00 | 1,869.00 | -1.48% | 128,400 |
| Oct 23, 2026 | 1,928.00 | 1,945.00 | 1,865.00 | 1,897.00 | 1,897.00 | -1.61% | 109,700 |
| Oct 22, 2026 | 1,895.00 | 1,958.00 | 1,893.00 | 1,928.00 | 1,928.00 | 2.34% | 151,600 |
| Oct 21, 2026 | 1,886.00 | 1,894.00 | 1,863.00 | 1,884.00 | 1,884.00 | 1.84% | 104,600 |
| Oct 20, 2026 | 1,855.00 | 1,872.00 | 1,809.00 | 1,850.00 | 1,850.00 | -1.60% | 217,400 |
| Oct 19, 2026 | 1,881.00 | 1,900.00 | 1,858.00 | 1,880.00 | 1,880.00 | -0.11% | 123,500 |
| Oct 16, 2026 | 1,769.00 | 1,897.00 | 1,769.00 | 1,882.00 | 1,882.00 | 7.54% | 291,500 |
| Oct 15, 2026 | 1,750.00 | 1,769.00 | 1,734.00 | 1,750.00 | 1,750.00 | -0.28% | 130,400 |
| Oct 14, 2026 | 1,690.00 | 1,758.00 | 1,681.00 | 1,755.00 | 1,755.00 | 4.59% | 145,000 |
| Oct 13, 2026 | 1,689.00 | 1,701.00 | 1,671.00 | 1,678.00 | 1,678.00 | -0.65% | 83,000 |
| Oct 9, 2026 | 1,610.00 | 1,695.00 | 1,609.00 | 1,689.00 | 1,689.00 | 5.56% | 188,700 |
| Oct 8, 2026 | 1,569.00 | 1,604.00 | 1,564.00 | 1,600.00 | 1,600.00 | 0.57% | 63,600 |
| Oct 7, 2026 | 1,564.00 | 1,595.00 | 1,563.00 | 1,591.00 | 1,591.00 | 1.21% | 53,700 |
| Oct 6, 2026 | 1,546.00 | 1,580.00 | 1,546.00 | 1,572.00 | 1,572.00 | 2.41% | 57,400 |
| Oct 5, 2026 | 1,550.00 | 1,569.00 | 1,511.00 | 1,535.00 | 1,535.00 | -1.22% | 61,400 |
| Oct 2, 2026 | 1,531.00 | 1,561.00 | 1,529.00 | 1,554.00 | 1,554.00 | 0.19% | 101,100 |
| Oct 1, 2026 | 1,532.00 | 1,554.00 | 1,526.00 | 1,551.00 | 1,551.00 | 1.51% | 58,500 |
| Sep 30, 2026 | 1,551.00 | 1,551.00 | 1,511.00 | 1,528.00 | 1,528.00 | -1.67% | 99,500 |
| Sep 29, 2026 | 1,556.00 | 1,578.00 | 1,540.00 | 1,554.00 | 1,554.00 | -0.70% | 175,800 |
| Sep 28, 2026 | 1,616.00 | 1,616.00 | 1,589.00 | 1,593.00 | 1,565.00 | -1.24% | 527,300 |
| Sep 25, 2026 | 1,607.00 | 1,622.00 | 1,584.00 | 1,613.00 | 1,584.65 | 1.64% | 212,100 |
| Sep 24, 2026 | 1,591.00 | 1,599.00 | 1,575.00 | 1,587.00 | 1,559.11 | -0.38% | 124,300 |
| Sep 18, 2026 | 1,571.00 | 1,599.00 | 1,555.00 | 1,593.00 | 1,565.00 | 1.40% | 116,200 |
| Sep 17, 2026 | 1,568.00 | 1,591.00 | 1,556.00 | 1,571.00 | 1,543.39 | - | 91,300 |
| Sep 16, 2026 | 1,553.00 | 1,571.00 | 1,550.00 | 1,571.00 | 1,543.39 | 1.29% | 196,500 |
| Sep 15, 2026 | 1,546.00 | 1,551.00 | 1,530.00 | 1,551.00 | 1,523.74 | 0.78% | 62,000 |
| Sep 14, 2026 | 1,506.00 | 1,540.00 | 1,505.00 | 1,539.00 | 1,511.95 | 2.19% | 107,700 |
| Sep 11, 2026 | 1,477.00 | 1,517.00 | 1,471.00 | 1,506.00 | 1,479.53 | 1.28% | 112,500 |
| Sep 10, 2026 | 1,462.00 | 1,487.00 | 1,456.00 | 1,487.00 | 1,460.86 | 1.36% | 116,000 |
| Sep 9, 2026 | 1,496.00 | 1,496.00 | 1,461.00 | 1,467.00 | 1,441.21 | -2.52% | 125,100 |
| Sep 8, 2026 | 1,501.00 | 1,528.00 | 1,496.00 | 1,505.00 | 1,478.55 | -0.40% | 154,800 |
| Sep 7, 2026 | 1,536.00 | 1,538.00 | 1,506.00 | 1,511.00 | 1,484.44 | -2.26% | 141,600 |
| Sep 4, 2026 | 1,571.00 | 1,584.00 | 1,543.00 | 1,546.00 | 1,518.83 | -1.65% | 89,000 |
| Sep 3, 2026 | 1,629.00 | 1,630.00 | 1,571.00 | 1,572.00 | 1,544.37 | -2.72% | 98,600 |
| Sep 2, 2026 | 1,620.00 | 1,634.00 | 1,598.00 | 1,616.00 | 1,587.60 | -1.46% | 101,100 |
| Sep 1, 2026 | 1,643.00 | 1,657.00 | 1,631.00 | 1,640.00 | 1,611.17 | -1.03% | 54,400 |
| Aug 31, 2026 | 1,638.00 | 1,682.00 | 1,628.00 | 1,657.00 | 1,627.88 | 1.04% | 128,400 |
| Aug 28, 2026 | 1,600.00 | 1,657.00 | 1,598.00 | 1,640.00 | 1,611.17 | 2.44% | 104,500 |
| Aug 27, 2026 | 1,610.00 | 1,626.00 | 1,582.00 | 1,601.00 | 1,572.86 | 0.38% | 73,000 |
| Aug 26, 2026 | 1,585.00 | 1,608.00 | 1,582.00 | 1,595.00 | 1,566.96 | 0.82% | 78,000 |
| Aug 25, 2026 | 1,633.00 | 1,633.00 | 1,576.00 | 1,582.00 | 1,554.19 | -3.30% | 101,800 |
| Aug 24, 2026 | 1,643.00 | 1,657.00 | 1,603.00 | 1,636.00 | 1,607.24 | -0.30% | 100,400 |
| Aug 21, 2026 | 1,614.00 | 1,655.00 | 1,614.00 | 1,641.00 | 1,612.16 | 0.74% | 113,900 |