Japan Systembank Corporation (XNGO:5530)
Japan · Delayed Price · Currency is JPY 1,000.00
-8.00 (-0.79%)
At close: Feb 25, 2026
Japan Systembank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1,000.00 | 1,006.00 | 1,000.00 | 1,006.00 | 1,006.00 | 0.60% | 600 |
| Feb 25, 2026 | 1,008.00 | 1,008.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.79% | 700 |
| Feb 24, 2026 | 1,011.00 | 1,011.00 | 1,001.00 | 1,008.00 | 1,008.00 | -0.10% | 800 |
| Feb 20, 2026 | 1,010.00 | 1,010.00 | 1,001.00 | 1,009.00 | 1,009.00 | 0.40% | 1,200 |
| Feb 19, 2026 | 998.00 | 1,005.00 | 997.00 | 1,005.00 | 1,005.00 | 0.70% | 1,700 |
| Feb 18, 2026 | 997.00 | 998.00 | 986.00 | 998.00 | 998.00 | -0.10% | 1,300 |
| Feb 17, 2026 | 990.00 | 1,000.00 | 986.00 | 999.00 | 999.00 | 0.10% | 3,600 |
| Feb 16, 2026 | 986.00 | 998.00 | 984.00 | 998.00 | 998.00 | 1.32% | 8,700 |
| Feb 13, 2026 | 983.00 | 985.00 | 980.00 | 985.00 | 985.00 | 0.20% | 2,400 |
| Feb 12, 2026 | 983.00 | 986.00 | 983.00 | 983.00 | 983.00 | - | 2,200 |
| Feb 10, 2026 | 982.00 | 983.00 | 982.00 | 983.00 | 983.00 | 0.31% | 1,700 |
| Feb 9, 2026 | 979.00 | 982.00 | 973.00 | 980.00 | 980.00 | 0.20% | 700 |
| Feb 6, 2026 | 981.00 | 981.00 | 965.00 | 978.00 | 978.00 | -0.31% | 2,700 |
| Feb 5, 2026 | 978.00 | 981.00 | 978.00 | 981.00 | 981.00 | - | 1,300 |
| Feb 4, 2026 | 982.00 | 982.00 | 974.00 | 981.00 | 981.00 | 0.10% | 1,400 |
| Feb 2, 2026 | 981.00 | 982.00 | 978.00 | 980.00 | 980.00 | 0.31% | 1,400 |
| Jan 30, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | -0.31% | 100 |
| Jan 29, 2026 | 983.00 | 986.00 | 980.00 | 980.00 | 980.00 | -0.51% | 2,400 |
| Jan 28, 2026 | 981.00 | 985.00 | 981.00 | 985.00 | 985.00 | -0.20% | 900 |
| Jan 27, 2026 | 981.00 | 987.00 | 980.00 | 987.00 | 987.00 | 0.10% | 800 |
| Jan 26, 2026 | 985.00 | 986.00 | 982.00 | 986.00 | 986.00 | 0.10% | 1,400 |
| Jan 23, 2026 | 984.00 | 985.00 | 984.00 | 985.00 | 985.00 | 0.31% | 3,500 |
| Jan 22, 2026 | 981.00 | 984.00 | 981.00 | 982.00 | 982.00 | -0.10% | 1,900 |
| Jan 21, 2026 | 983.00 | 984.00 | 979.00 | 983.00 | 983.00 | - | 1,500 |
| Jan 20, 2026 | 982.00 | 984.00 | 982.00 | 983.00 | 983.00 | 0.10% | 800 |
| Jan 19, 2026 | 978.00 | 982.00 | 978.00 | 982.00 | 982.00 | 0.41% | 800 |
| Jan 16, 2026 | 976.00 | 978.00 | 975.00 | 978.00 | 978.00 | 0.31% | 700 |
| Jan 15, 2026 | 983.00 | 983.00 | 973.00 | 975.00 | 975.00 | -0.31% | 1,300 |
| Jan 14, 2026 | 975.00 | 981.00 | 975.00 | 978.00 | 978.00 | -0.41% | 2,000 |
| Jan 13, 2026 | 982.00 | 985.00 | 978.00 | 982.00 | 982.00 | 0.20% | 2,700 |
| Jan 9, 2026 | 982.00 | 983.00 | 980.00 | 980.00 | 980.00 | -0.20% | 600 |
| Jan 8, 2026 | 980.00 | 982.00 | 980.00 | 982.00 | 982.00 | 0.20% | 1,200 |
| Jan 7, 2026 | 977.00 | 981.00 | 977.00 | 980.00 | 980.00 | 0.72% | 1,600 |
| Jan 6, 2026 | 965.00 | 974.00 | 965.00 | 973.00 | 973.00 | 1.25% | 2,500 |
| Jan 5, 2026 | 961.00 | 967.00 | 960.00 | 961.00 | 961.00 | 0.10% | 3,600 |
| Dec 30, 2025 | 959.00 | 963.00 | 954.00 | 960.00 | 960.00 | -0.21% | 2,100 |
| Dec 29, 2025 | 960.00 | 974.00 | 957.00 | 962.00 | 962.00 | 0.21% | 1,800 |
| Dec 26, 2025 | 960.00 | 965.00 | 957.00 | 960.00 | 948.00 | -0.72% | 1,600 |
| Dec 25, 2025 | 957.00 | 969.00 | 955.00 | 967.00 | 954.91 | 1.04% | 2,600 |
| Dec 24, 2025 | 957.00 | 957.00 | 953.00 | 957.00 | 945.04 | 0.53% | 3,300 |
| Dec 23, 2025 | 959.00 | 959.00 | 952.00 | 952.00 | 940.10 | -0.10% | 1,600 |
| Dec 22, 2025 | 961.00 | 970.00 | 953.00 | 953.00 | 941.09 | -0.63% | 6,500 |
| Dec 19, 2025 | 957.00 | 959.00 | 957.00 | 959.00 | 947.01 | 0.21% | 4,400 |
| Dec 18, 2025 | 949.00 | 957.00 | 949.00 | 957.00 | 945.04 | 0.63% | 2,200 |
| Dec 17, 2025 | 957.00 | 957.00 | 950.00 | 951.00 | 939.11 | -0.52% | 2,200 |
| Dec 16, 2025 | 955.00 | 956.00 | 950.00 | 956.00 | 944.05 | 0.21% | 2,100 |
| Dec 15, 2025 | 952.00 | 954.00 | 948.00 | 954.00 | 942.08 | 0.21% | 1,300 |
| Dec 12, 2025 | 955.00 | 955.00 | 952.00 | 952.00 | 940.10 | - | 1,000 |
| Dec 11, 2025 | 955.00 | 956.00 | 950.00 | 952.00 | 940.10 | -0.21% | 1,000 |
| Dec 10, 2025 | 955.00 | 955.00 | 950.00 | 954.00 | 942.08 | -0.10% | 600 |