Japan Business Systems, Inc. (TYO:5036)
Japan · Delayed Price · Currency is JPY 1,401.00
-19.00 (-1.34%)
May 7, 2026, 3:30 PM JST
Japan Business Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,419.00 | 1,431.00 | 1,403.00 | 1,420.00 | 1,420.00 | -0.35% | 69,500 |
| Apr 30, 2026 | 1,406.00 | 1,435.00 | 1,397.00 | 1,425.00 | 1,425.00 | 0.56% | 183,000 |
| Apr 28, 2026 | 1,459.00 | 1,459.00 | 1,417.00 | 1,417.00 | 1,417.00 | 0.21% | 836,100 |
| Apr 27, 2026 | 1,413.00 | 1,426.00 | 1,405.00 | 1,414.00 | 1,414.00 | 0.14% | 157,100 |
| Apr 24, 2026 | 1,427.00 | 1,429.00 | 1,403.00 | 1,412.00 | 1,412.00 | -1.05% | 95,700 |
| Apr 23, 2026 | 1,456.00 | 1,461.00 | 1,406.00 | 1,427.00 | 1,427.00 | -1.92% | 100,200 |
| Apr 22, 2026 | 1,456.00 | 1,466.00 | 1,434.00 | 1,455.00 | 1,455.00 | -0.07% | 87,000 |
| Apr 21, 2026 | 1,473.00 | 1,491.00 | 1,454.00 | 1,456.00 | 1,456.00 | -1.49% | 73,500 |
| Apr 20, 2026 | 1,467.00 | 1,478.00 | 1,446.00 | 1,478.00 | 1,478.00 | 0.34% | 82,600 |
| Apr 17, 2026 | 1,477.00 | 1,497.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.20% | 54,500 |
| Apr 16, 2026 | 1,483.00 | 1,510.00 | 1,470.00 | 1,476.00 | 1,476.00 | -0.27% | 91,000 |
| Apr 15, 2026 | 1,471.00 | 1,487.00 | 1,445.00 | 1,480.00 | 1,480.00 | 2.42% | 84,900 |
| Apr 14, 2026 | 1,476.00 | 1,476.00 | 1,441.00 | 1,445.00 | 1,445.00 | 2.05% | 104,100 |
| Apr 13, 2026 | 1,445.00 | 1,453.00 | 1,411.00 | 1,416.00 | 1,416.00 | -2.34% | 169,200 |
| Apr 10, 2026 | 1,522.00 | 1,537.00 | 1,450.00 | 1,450.00 | 1,450.00 | -4.67% | 233,700 |
| Apr 9, 2026 | 1,548.00 | 1,556.00 | 1,520.00 | 1,521.00 | 1,521.00 | -4.10% | 139,600 |
| Apr 8, 2026 | 1,638.00 | 1,648.00 | 1,566.00 | 1,586.00 | 1,586.00 | -0.75% | 235,000 |
| Apr 7, 2026 | 1,573.00 | 1,603.00 | 1,570.00 | 1,598.00 | 1,598.00 | 1.20% | 82,200 |
| Apr 6, 2026 | 1,552.00 | 1,580.00 | 1,538.00 | 1,579.00 | 1,579.00 | 2.20% | 99,200 |
| Apr 3, 2026 | 1,519.00 | 1,551.00 | 1,517.00 | 1,545.00 | 1,545.00 | 2.52% | 75,400 |
| Apr 2, 2026 | 1,535.00 | 1,549.00 | 1,495.00 | 1,507.00 | 1,507.00 | -0.79% | 63,600 |
| Apr 1, 2026 | 1,518.00 | 1,519.00 | 1,501.00 | 1,519.00 | 1,519.00 | 3.83% | 45,000 |
| Mar 31, 2026 | 1,462.00 | 1,494.00 | 1,455.00 | 1,463.00 | 1,463.00 | -0.20% | 83,900 |
| Mar 30, 2026 | 1,475.00 | 1,477.00 | 1,450.00 | 1,466.00 | 1,466.00 | -6.09% | 209,000 |
| Mar 27, 2026 | 1,543.00 | 1,563.00 | 1,536.00 | 1,561.00 | 1,539.00 | 1.17% | 332,800 |
| Mar 26, 2026 | 1,557.00 | 1,571.00 | 1,533.00 | 1,543.00 | 1,521.25 | -1.03% | 150,200 |
| Mar 25, 2026 | 1,542.00 | 1,575.00 | 1,534.00 | 1,559.00 | 1,537.03 | 1.63% | 133,500 |
| Mar 24, 2026 | 1,532.00 | 1,545.00 | 1,514.00 | 1,534.00 | 1,512.38 | 2.54% | 63,000 |
| Mar 23, 2026 | 1,516.00 | 1,530.00 | 1,480.00 | 1,496.00 | 1,474.92 | -3.86% | 126,300 |
| Mar 19, 2026 | 1,574.00 | 1,582.00 | 1,550.00 | 1,556.00 | 1,534.07 | -2.99% | 190,100 |
| Mar 18, 2026 | 1,585.00 | 1,604.00 | 1,573.00 | 1,604.00 | 1,581.39 | 1.26% | 114,400 |
| Mar 17, 2026 | 1,622.00 | 1,622.00 | 1,572.00 | 1,584.00 | 1,561.68 | -0.44% | 50,700 |
| Mar 16, 2026 | 1,584.00 | 1,610.00 | 1,572.00 | 1,591.00 | 1,568.58 | - | 120,000 |
| Mar 13, 2026 | 1,570.00 | 1,599.00 | 1,570.00 | 1,591.00 | 1,568.58 | -0.06% | 55,600 |
| Mar 12, 2026 | 1,625.00 | 1,625.00 | 1,580.00 | 1,592.00 | 1,569.56 | -2.99% | 82,300 |
| Mar 11, 2026 | 1,605.00 | 1,649.00 | 1,599.00 | 1,641.00 | 1,617.87 | 2.37% | 89,500 |
| Mar 10, 2026 | 1,573.00 | 1,607.00 | 1,572.00 | 1,603.00 | 1,580.41 | 2.82% | 104,000 |
| Mar 9, 2026 | 1,520.00 | 1,571.00 | 1,511.00 | 1,559.00 | 1,537.03 | -1.89% | 139,800 |
| Mar 6, 2026 | 1,572.00 | 1,595.00 | 1,560.00 | 1,589.00 | 1,566.61 | 1.08% | 76,300 |
| Mar 5, 2026 | 1,574.00 | 1,590.00 | 1,565.00 | 1,572.00 | 1,549.84 | 3.01% | 116,000 |
| Mar 4, 2026 | 1,552.00 | 1,583.00 | 1,513.00 | 1,526.00 | 1,504.49 | -4.15% | 131,800 |
| Mar 3, 2026 | 1,610.00 | 1,638.00 | 1,587.00 | 1,592.00 | 1,569.56 | -1.12% | 156,800 |
| Mar 2, 2026 | 1,610.00 | 1,630.00 | 1,576.00 | 1,610.00 | 1,587.31 | -2.42% | 100,700 |
| Feb 27, 2026 | 1,610.00 | 1,650.00 | 1,607.00 | 1,650.00 | 1,626.75 | 3.32% | 143,000 |
| Feb 26, 2026 | 1,550.00 | 1,603.00 | 1,550.00 | 1,597.00 | 1,574.49 | 3.30% | 133,200 |
| Feb 25, 2026 | 1,519.00 | 1,557.00 | 1,515.00 | 1,546.00 | 1,524.21 | 3.83% | 198,100 |
| Feb 24, 2026 | 1,528.00 | 1,533.00 | 1,477.00 | 1,489.00 | 1,468.01 | -3.81% | 229,800 |
| Feb 20, 2026 | 1,553.00 | 1,556.00 | 1,528.00 | 1,548.00 | 1,526.18 | -0.32% | 176,600 |
| Feb 19, 2026 | 1,550.00 | 1,562.00 | 1,535.00 | 1,553.00 | 1,531.11 | 1.04% | 102,000 |
| Feb 18, 2026 | 1,538.00 | 1,548.00 | 1,527.00 | 1,537.00 | 1,515.34 | -0.39% | 59,000 |