Japan Business Systems, Inc. (TYO:5036)
Japan · Delayed Price · Currency is JPY 1,546.00
-26.00 (-1.65%)
Sep 4, 2026, 3:30 PM JST
Japan Business Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,571.00 | 1,584.00 | 1,543.00 | 1,546.00 | 1,546.00 | -1.65% | 89,000 |
| Sep 3, 2026 | 1,629.00 | 1,630.00 | 1,571.00 | 1,572.00 | 1,572.00 | -2.72% | 98,600 |
| Sep 2, 2026 | 1,620.00 | 1,634.00 | 1,598.00 | 1,616.00 | 1,616.00 | -1.46% | 101,100 |
| Sep 1, 2026 | 1,643.00 | 1,657.00 | 1,631.00 | 1,640.00 | 1,640.00 | -1.03% | 54,400 |
| Aug 31, 2026 | 1,638.00 | 1,682.00 | 1,628.00 | 1,657.00 | 1,657.00 | 1.04% | 128,400 |
| Aug 28, 2026 | 1,600.00 | 1,657.00 | 1,598.00 | 1,640.00 | 1,640.00 | 2.44% | 104,500 |
| Aug 27, 2026 | 1,610.00 | 1,626.00 | 1,582.00 | 1,601.00 | 1,601.00 | 0.38% | 73,000 |
| Aug 26, 2026 | 1,585.00 | 1,608.00 | 1,582.00 | 1,595.00 | 1,595.00 | 0.82% | 78,000 |
| Aug 25, 2026 | 1,633.00 | 1,633.00 | 1,576.00 | 1,582.00 | 1,582.00 | -3.30% | 93,600 |
| Aug 24, 2026 | 1,643.00 | 1,657.00 | 1,603.00 | 1,636.00 | 1,636.00 | -0.30% | 100,400 |
| Aug 21, 2026 | 1,614.00 | 1,655.00 | 1,614.00 | 1,641.00 | 1,641.00 | 0.74% | 113,900 |
| Aug 20, 2026 | 1,546.00 | 1,631.00 | 1,543.00 | 1,629.00 | 1,629.00 | 5.37% | 108,600 |
| Aug 19, 2026 | 1,571.00 | 1,571.00 | 1,536.00 | 1,546.00 | 1,546.00 | -1.59% | 78,800 |
| Aug 18, 2026 | 1,582.00 | 1,608.00 | 1,561.00 | 1,571.00 | 1,571.00 | -0.25% | 83,200 |
| Aug 17, 2026 | 1,592.00 | 1,608.00 | 1,575.00 | 1,575.00 | 1,575.00 | -2.30% | 146,300 |
| Aug 14, 2026 | 1,562.00 | 1,617.00 | 1,530.00 | 1,612.00 | 1,612.00 | -1.83% | 325,300 |
| Aug 13, 2026 | 1,611.00 | 1,661.00 | 1,593.00 | 1,642.00 | 1,642.00 | 0.67% | 218,000 |
| Aug 12, 2026 | 1,608.00 | 1,631.00 | 1,601.00 | 1,631.00 | 1,631.00 | 2.07% | 118,700 |
| Aug 10, 2026 | 1,638.00 | 1,638.00 | 1,595.00 | 1,598.00 | 1,598.00 | -1.11% | 65,400 |
| Aug 7, 2026 | 1,610.00 | 1,639.00 | 1,610.00 | 1,616.00 | 1,616.00 | 0.56% | 50,000 |
| Aug 6, 2026 | 1,601.00 | 1,622.00 | 1,593.00 | 1,607.00 | 1,607.00 | 0.37% | 58,700 |
| Aug 5, 2026 | 1,578.00 | 1,606.00 | 1,573.00 | 1,601.00 | 1,601.00 | 2.30% | 48,600 |
| Aug 4, 2026 | 1,577.00 | 1,587.00 | 1,564.00 | 1,565.00 | 1,565.00 | -0.45% | 46,100 |
| Aug 3, 2026 | 1,600.00 | 1,601.00 | 1,540.00 | 1,572.00 | 1,572.00 | -1.75% | 74,900 |
| Jul 31, 2026 | 1,604.00 | 1,628.00 | 1,574.00 | 1,600.00 | 1,600.00 | 0.06% | 72,900 |
| Jul 30, 2026 | 1,555.00 | 1,612.00 | 1,555.00 | 1,599.00 | 1,599.00 | 0.82% | 80,000 |
| Jul 29, 2026 | 1,557.00 | 1,599.00 | 1,544.00 | 1,586.00 | 1,586.00 | 1.86% | 82,400 |
| Jul 28, 2026 | 1,561.00 | 1,575.00 | 1,538.00 | 1,557.00 | 1,557.00 | -0.19% | 44,100 |
| Jul 27, 2026 | 1,541.00 | 1,578.00 | 1,536.00 | 1,560.00 | 1,560.00 | 1.89% | 91,100 |
| Jul 24, 2026 | 1,512.00 | 1,537.00 | 1,492.00 | 1,531.00 | 1,531.00 | 0.39% | 71,000 |
| Jul 23, 2026 | 1,582.00 | 1,582.00 | 1,512.00 | 1,525.00 | 1,525.00 | -2.68% | 82,000 |
| Jul 22, 2026 | 1,597.00 | 1,597.00 | 1,554.00 | 1,567.00 | 1,567.00 | 0.45% | 45,300 |
| Jul 21, 2026 | 1,557.00 | 1,579.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.19% | 43,500 |
| Jul 17, 2026 | 1,564.00 | 1,580.00 | 1,548.00 | 1,557.00 | 1,557.00 | -0.45% | 74,000 |
| Jul 16, 2026 | 1,597.00 | 1,605.00 | 1,563.00 | 1,564.00 | 1,564.00 | -1.88% | 34,000 |
| Jul 15, 2026 | 1,559.00 | 1,604.00 | 1,552.00 | 1,594.00 | 1,594.00 | 2.25% | 39,500 |
| Jul 14, 2026 | 1,571.00 | 1,579.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.58% | 25,500 |
| Jul 13, 2026 | 1,570.00 | 1,571.00 | 1,548.00 | 1,550.00 | 1,550.00 | -0.83% | 42,500 |
| Jul 10, 2026 | 1,572.00 | 1,584.00 | 1,549.00 | 1,563.00 | 1,563.00 | -0.26% | 45,800 |
| Jul 9, 2026 | 1,558.00 | 1,575.00 | 1,550.00 | 1,567.00 | 1,567.00 | -0.25% | 63,700 |
| Jul 8, 2026 | 1,585.00 | 1,585.00 | 1,550.00 | 1,571.00 | 1,571.00 | -0.38% | 59,600 |
| Jul 7, 2026 | 1,570.00 | 1,612.00 | 1,570.00 | 1,577.00 | 1,577.00 | 0.77% | 52,600 |
| Jul 6, 2026 | 1,616.00 | 1,616.00 | 1,550.00 | 1,565.00 | 1,565.00 | -3.28% | 107,200 |
| Jul 3, 2026 | 1,556.00 | 1,626.00 | 1,551.00 | 1,618.00 | 1,618.00 | 6.66% | 278,500 |
| Jul 2, 2026 | 1,457.00 | 1,550.00 | 1,454.00 | 1,517.00 | 1,517.00 | 6.31% | 187,700 |
| Jul 1, 2026 | 1,430.00 | 1,438.00 | 1,416.00 | 1,427.00 | 1,427.00 | -0.21% | 55,300 |
| Jun 30, 2026 | 1,434.00 | 1,442.00 | 1,407.00 | 1,430.00 | 1,430.00 | -1.38% | 88,400 |
| Jun 29, 2026 | 1,422.00 | 1,457.00 | 1,412.00 | 1,450.00 | 1,450.00 | 5.53% | 138,200 |
| Jun 26, 2026 | 1,398.00 | 1,400.00 | 1,372.00 | 1,374.00 | 1,374.00 | -1.01% | 117,200 |
| Jun 25, 2026 | 1,430.00 | 1,430.00 | 1,380.00 | 1,388.00 | 1,388.00 | -2.25% | 152,600 |