Japan Business Systems, Inc. (TYO:5036)
Japan · Delayed Price · Currency is JPY 1,531.00
+6.00 (0.39%)
Jul 24, 2026, 3:30 PM JST
Japan Business Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,451.00 | 1,457.00 | 1,408.00 | 1,420.00 | 1,420.00 | -0.84% | 103,500 |
| Jun 23, 2026 | 1,444.00 | 1,470.00 | 1,424.00 | 1,432.00 | 1,432.00 | -0.83% | 103,300 |
| Jun 22, 2026 | 1,456.00 | 1,482.00 | 1,442.00 | 1,444.00 | 1,444.00 | -0.14% | 71,900 |
| Jun 19, 2026 | 1,470.00 | 1,470.00 | 1,428.00 | 1,446.00 | 1,446.00 | -0.62% | 119,200 |
| Jun 18, 2026 | 1,445.00 | 1,471.00 | 1,445.00 | 1,455.00 | 1,455.00 | 0.69% | 55,200 |
| Jun 17, 2026 | 1,496.00 | 1,505.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.43% | 120,100 |
| Jun 16, 2026 | 1,507.00 | 1,507.00 | 1,461.00 | 1,466.00 | 1,466.00 | -2.72% | 105,700 |
| Jun 15, 2026 | 1,510.00 | 1,542.00 | 1,506.00 | 1,507.00 | 1,507.00 | - | 65,700 |
| Jun 12, 2026 | 1,529.00 | 1,529.00 | 1,505.00 | 1,507.00 | 1,507.00 | -0.92% | 56,300 |
| Jun 11, 2026 | 1,559.00 | 1,559.00 | 1,519.00 | 1,521.00 | 1,521.00 | -1.93% | 82,600 |
| Jun 10, 2026 | 1,565.00 | 1,575.00 | 1,527.00 | 1,551.00 | 1,551.00 | -0.70% | 68,200 |
| Jun 9, 2026 | 1,614.00 | 1,617.00 | 1,560.00 | 1,562.00 | 1,562.00 | -3.10% | 76,800 |
| Jun 8, 2026 | 1,679.00 | 1,683.00 | 1,600.00 | 1,612.00 | 1,612.00 | -4.05% | 75,500 |
| Jun 5, 2026 | 1,667.00 | 1,685.00 | 1,659.00 | 1,680.00 | 1,680.00 | 1.76% | 76,500 |
| Jun 4, 2026 | 1,667.00 | 1,678.00 | 1,644.00 | 1,651.00 | 1,651.00 | -1.73% | 47,500 |
| Jun 3, 2026 | 1,712.00 | 1,718.00 | 1,643.00 | 1,680.00 | 1,680.00 | -1.58% | 101,800 |
| Jun 2, 2026 | 1,679.00 | 1,720.00 | 1,671.00 | 1,707.00 | 1,707.00 | 1.67% | 97,700 |
| Jun 1, 2026 | 1,680.00 | 1,708.00 | 1,673.00 | 1,679.00 | 1,679.00 | - | 86,900 |
| May 29, 2026 | 1,699.00 | 1,759.00 | 1,679.00 | 1,679.00 | 1,679.00 | -1.70% | 87,600 |
| May 28, 2026 | 1,701.00 | 1,712.00 | 1,657.00 | 1,708.00 | 1,708.00 | 0.12% | 120,800 |
| May 27, 2026 | 1,728.00 | 1,738.00 | 1,695.00 | 1,706.00 | 1,706.00 | -1.90% | 91,200 |
| May 26, 2026 | 1,769.00 | 1,769.00 | 1,722.00 | 1,739.00 | 1,739.00 | -2.03% | 104,400 |
| May 25, 2026 | 1,850.00 | 1,850.00 | 1,748.00 | 1,775.00 | 1,775.00 | -3.79% | 109,600 |
| May 22, 2026 | 1,860.00 | 1,870.00 | 1,802.00 | 1,845.00 | 1,845.00 | -0.91% | 79,200 |
| May 21, 2026 | 1,891.00 | 1,924.00 | 1,860.00 | 1,862.00 | 1,862.00 | 0.59% | 155,900 |
| May 20, 2026 | 1,833.00 | 1,864.00 | 1,807.00 | 1,851.00 | 1,851.00 | 1.48% | 190,200 |
| May 19, 2026 | 1,768.00 | 1,840.00 | 1,768.00 | 1,824.00 | 1,824.00 | 4.11% | 202,100 |
| May 18, 2026 | 1,755.00 | 1,764.00 | 1,715.00 | 1,752.00 | 1,752.00 | 1.04% | 161,000 |
| May 15, 2026 | 1,730.00 | 1,773.00 | 1,715.00 | 1,734.00 | 1,734.00 | 1.17% | 215,600 |