Japan Systembank Corporation (XNGO:5530)
Japan · Delayed Price · Currency is JPY 1,009.00
+4.00 (0.40%)
At close: Mar 18, 2026
Japan Systembank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,010.00 | 1,010.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.40% | 600 |
| Mar 17, 2026 | 1,005.00 | 1,005.00 | 1,002.00 | 1,005.00 | 1,005.00 | 0.10% | 700 |
| Mar 16, 2026 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.30% | 700 |
| Mar 13, 2026 | 1,008.00 | 1,008.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.69% | 300 |
| Mar 12, 2026 | 1,016.00 | 1,016.00 | 1,006.00 | 1,014.00 | 1,014.00 | -0.20% | 300 |
| Mar 11, 2026 | 1,011.00 | 1,019.00 | 1,005.00 | 1,016.00 | 1,016.00 | 0.49% | 2,000 |
| Mar 10, 2026 | 1,017.00 | 1,017.00 | 1,006.00 | 1,011.00 | 1,011.00 | -0.79% | 700 |
| Mar 9, 2026 | 1,007.00 | 1,019.00 | 999.00 | 1,019.00 | 1,019.00 | 1.19% | 7,500 |
| Mar 6, 2026 | 1,010.00 | 1,017.00 | 1,006.00 | 1,007.00 | 1,007.00 | -0.69% | 1,000 |
| Mar 5, 2026 | 1,013.00 | 1,019.00 | 1,006.00 | 1,014.00 | 1,014.00 | 1.20% | 1,300 |
| Mar 4, 2026 | 1,010.00 | 1,020.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.86% | 3,100 |
| Mar 3, 2026 | 1,020.00 | 1,021.00 | 1,020.00 | 1,021.00 | 1,021.00 | 0.10% | 1,300 |
| Mar 2, 2026 | 1,010.00 | 1,020.00 | 1,004.00 | 1,020.00 | 1,020.00 | 1.39% | 3,200 |
| Feb 27, 2026 | 1,004.00 | 1,008.00 | 1,004.00 | 1,006.00 | 1,006.00 | - | 1,400 |
| 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 |