Japan Systembank Corporation (XNGO:5530)
Japan · Delayed Price · Currency is JPY 945.00
+1.00 (0.11%)
At close: Nov 28, 2025
Japan Systembank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 943.00 | 949.00 | 940.00 | 940.00 | 940.00 | -0.84% | 1,300 |
| Dec 1, 2025 | 950.00 | 950.00 | 948.00 | 948.00 | 948.00 | 0.32% | 1,100 |
| Nov 28, 2025 | 941.00 | 945.00 | 941.00 | 945.00 | 945.00 | 0.11% | 500 |
| Nov 27, 2025 | 945.00 | 947.00 | 944.00 | 944.00 | 944.00 | -0.11% | 1,900 |
| Nov 26, 2025 | 946.00 | 946.00 | 945.00 | 945.00 | 945.00 | 0.64% | 200 |
| Nov 25, 2025 | 944.00 | 945.00 | 939.00 | 939.00 | 939.00 | -0.42% | 600 |
| Nov 21, 2025 | 945.00 | 946.00 | 937.00 | 943.00 | 943.00 | -0.32% | 1,700 |
| Nov 20, 2025 | 948.00 | 948.00 | 938.00 | 946.00 | 946.00 | 1.18% | 700 |
| Nov 19, 2025 | 947.00 | 947.00 | 935.00 | 935.00 | 935.00 | -1.27% | 600 |
| Nov 18, 2025 | 950.00 | 950.00 | 933.00 | 947.00 | 947.00 | 0.21% | 1,800 |
| Nov 17, 2025 | 942.00 | 945.00 | 938.00 | 945.00 | 945.00 | 0.75% | 13,600 |
| Nov 14, 2025 | 935.00 | 938.00 | 935.00 | 938.00 | 938.00 | -0.21% | 700 |
| Nov 13, 2025 | 935.00 | 941.00 | 935.00 | 940.00 | 940.00 | -0.42% | 1,500 |
| Nov 12, 2025 | 943.00 | 944.00 | 943.00 | 944.00 | 944.00 | 0.11% | 300 |
| Nov 11, 2025 | 938.00 | 943.00 | 938.00 | 943.00 | 943.00 | 0.21% | 8,800 |
| Nov 10, 2025 | 940.00 | 941.00 | 933.00 | 941.00 | 941.00 | 0.75% | 600 |
| Nov 7, 2025 | 936.00 | 940.00 | 934.00 | 934.00 | 934.00 | -0.74% | 700 |
| Nov 5, 2025 | 939.00 | 941.00 | 930.00 | 941.00 | 941.00 | 0.53% | 2,000 |
| Nov 4, 2025 | 942.00 | 942.00 | 936.00 | 936.00 | 936.00 | -0.21% | 900 |
| Oct 31, 2025 | 938.00 | 941.00 | 938.00 | 938.00 | 938.00 | -0.21% | 1,500 |
| Oct 30, 2025 | 942.00 | 942.00 | 940.00 | 940.00 | 940.00 | -0.32% | 600 |
| Oct 29, 2025 | 944.00 | 947.00 | 943.00 | 943.00 | 943.00 | - | 400 |
| Oct 28, 2025 | 940.00 | 949.00 | 940.00 | 943.00 | 943.00 | -0.32% | 1,300 |
| Oct 27, 2025 | 946.00 | 946.00 | 940.00 | 946.00 | 946.00 | 0.64% | 700 |
| Oct 24, 2025 | 948.00 | 948.00 | 940.00 | 940.00 | 940.00 | -0.53% | 400 |
| Oct 23, 2025 | 935.00 | 949.00 | 935.00 | 945.00 | 945.00 | -0.32% | 1,100 |
| Oct 22, 2025 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | -0.11% | 200 |
| Oct 21, 2025 | 945.00 | 949.00 | 939.00 | 949.00 | 949.00 | 0.64% | 400 |
| Oct 20, 2025 | 942.00 | 943.00 | 942.00 | 943.00 | 943.00 | 0.11% | 500 |
| Oct 17, 2025 | 945.00 | 950.00 | 915.00 | 942.00 | 942.00 | -0.42% | 3,500 |
| Oct 16, 2025 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 0.21% | 100 |
| Oct 15, 2025 | 934.00 | 944.00 | 934.00 | 944.00 | 944.00 | 0.11% | 700 |
| Oct 14, 2025 | 934.00 | 943.00 | 934.00 | 943.00 | 943.00 | 0.32% | 1,800 |
| Oct 10, 2025 | 945.00 | 951.00 | 940.00 | 940.00 | 940.00 | -1.05% | 1,000 |
| Oct 9, 2025 | 949.00 | 950.00 | 941.00 | 950.00 | 950.00 | 0.64% | 700 |
| Oct 8, 2025 | 941.00 | 944.00 | 940.00 | 944.00 | 944.00 | 0.43% | 400 |
| Oct 7, 2025 | 940.00 | 951.00 | 937.00 | 940.00 | 940.00 | -1.05% | 400 |
| Oct 6, 2025 | 942.00 | 950.00 | 935.00 | 950.00 | 950.00 | 0.85% | 1,700 |
| Oct 3, 2025 | 939.00 | 945.00 | 930.00 | 942.00 | 942.00 | 0.32% | 1,200 |
| Oct 2, 2025 | 949.00 | 955.00 | 939.00 | 939.00 | 939.00 | -0.21% | 1,400 |
| Oct 1, 2025 | 945.00 | 945.00 | 926.00 | 941.00 | 941.00 | 0.32% | 1,300 |
| Sep 30, 2025 | 933.00 | 938.00 | 926.00 | 938.00 | 938.00 | 0.86% | 600 |
| Sep 29, 2025 | 938.00 | 938.00 | 930.00 | 930.00 | 930.00 | 0.54% | 500 |
| Sep 26, 2025 | 939.00 | 941.00 | 925.00 | 925.00 | 925.00 | -0.96% | 2,000 |
| Sep 25, 2025 | 940.00 | 940.00 | 934.00 | 934.00 | 934.00 | -0.74% | 1,400 |
| Sep 24, 2025 | 941.00 | 941.00 | 939.00 | 941.00 | 941.00 | 0.11% | 900 |
| Sep 22, 2025 | 944.00 | 944.00 | 934.00 | 940.00 | 940.00 | -0.42% | 400 |
| Sep 19, 2025 | 928.00 | 944.00 | 928.00 | 944.00 | 944.00 | 1.72% | 4,200 |
| Sep 18, 2025 | 927.00 | 928.00 | 911.00 | 928.00 | 928.00 | 0.87% | 1,900 |
| Sep 17, 2025 | 926.00 | 927.00 | 920.00 | 920.00 | 920.00 | -0.65% | 1,300 |