Japan Systembank Corporation (XNGO:5530)
Japan · Delayed Price · Currency is JPY 915.00
+2.00 (0.22%)
At close: Aug 29, 2025
Japan Systembank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 914.00 | 915.00 | 910.00 | 915.00 | 915.00 | 0.22% | 900 |
| Aug 28, 2025 | 913.00 | 913.00 | 910.00 | 913.00 | 913.00 | 0.11% | 1,400 |
| Aug 27, 2025 | 913.00 | 913.00 | 912.00 | 912.00 | 912.00 | -0.33% | 700 |
| Aug 26, 2025 | 916.00 | 916.00 | 910.00 | 915.00 | 915.00 | -0.11% | 2,400 |
| Aug 25, 2025 | 917.00 | 919.00 | 915.00 | 916.00 | 916.00 | 0.88% | 1,400 |
| Aug 22, 2025 | 906.00 | 920.00 | 903.00 | 908.00 | 908.00 | 0.67% | 2,800 |
| Aug 21, 2025 | 896.00 | 902.00 | 896.00 | 902.00 | 902.00 | 0.67% | 4,900 |
| Aug 20, 2025 | 899.00 | 899.00 | 895.00 | 896.00 | 896.00 | 0.11% | 3,400 |
| Aug 19, 2025 | 899.00 | 900.00 | 890.00 | 895.00 | 895.00 | -0.33% | 9,400 |
| Aug 18, 2025 | 903.00 | 903.00 | 892.00 | 898.00 | 898.00 | -0.22% | 6,200 |
| Aug 15, 2025 | 906.00 | 906.00 | 900.00 | 900.00 | 900.00 | -0.66% | 5,900 |
| Aug 14, 2025 | 906.00 | 906.00 | 904.00 | 906.00 | 906.00 | - | 4,200 |
| Aug 13, 2025 | 907.00 | 910.00 | 905.00 | 906.00 | 906.00 | -0.22% | 2,300 |
| Aug 12, 2025 | 912.00 | 912.00 | 907.00 | 908.00 | 908.00 | -0.22% | 2,200 |
| Aug 8, 2025 | 907.00 | 911.00 | 904.00 | 910.00 | 910.00 | 0.33% | 2,600 |
| Aug 7, 2025 | 906.00 | 907.00 | 904.00 | 907.00 | 907.00 | 0.11% | 1,600 |
| Aug 6, 2025 | 904.00 | 906.00 | 901.00 | 906.00 | 906.00 | 0.22% | 3,300 |
| Aug 5, 2025 | 901.00 | 908.00 | 898.00 | 904.00 | 904.00 | 0.11% | 1,600 |
| Aug 4, 2025 | 904.00 | 904.00 | 890.00 | 903.00 | 903.00 | 0.22% | 2,300 |
| Aug 1, 2025 | 893.00 | 901.00 | 890.00 | 901.00 | 901.00 | 1.01% | 1,800 |
| Jul 31, 2025 | 894.00 | 906.00 | 890.00 | 892.00 | 892.00 | 0.45% | 2,800 |
| Jul 30, 2025 | 886.00 | 891.00 | 881.00 | 888.00 | 888.00 | -0.34% | 8,400 |
| Jul 29, 2025 | 896.00 | 898.00 | 890.00 | 891.00 | 891.00 | -0.56% | 2,400 |
| Jul 28, 2025 | 897.00 | 899.00 | 887.00 | 896.00 | 896.00 | 0.79% | 5,600 |
| Jul 25, 2025 | 890.00 | 902.00 | 886.00 | 889.00 | 889.00 | 0.34% | 8,900 |
| Jul 24, 2025 | 900.00 | 906.00 | 880.00 | 886.00 | 886.00 | -1.56% | 50,100 |
| Jul 23, 2025 | 905.00 | 906.00 | 900.00 | 900.00 | 900.00 | - | 5,800 |
| Jul 22, 2025 | 909.00 | 909.00 | 900.00 | 900.00 | 900.00 | - | 2,500 |
| Jul 18, 2025 | 902.00 | 906.00 | 900.00 | 900.00 | 900.00 | -0.22% | 5,700 |
| Jul 17, 2025 | 901.00 | 907.00 | 900.00 | 902.00 | 902.00 | - | 3,400 |
| Jul 16, 2025 | 920.00 | 920.00 | 900.00 | 902.00 | 902.00 | -1.20% | 12,700 |
| Jul 15, 2025 | 911.00 | 915.00 | 911.00 | 913.00 | 913.00 | 0.22% | 1,100 |
| Jul 14, 2025 | 914.00 | 915.00 | 910.00 | 911.00 | 911.00 | -0.33% | 2,300 |
| Jul 11, 2025 | 922.00 | 922.00 | 912.00 | 914.00 | 914.00 | -0.87% | 800 |
| Jul 10, 2025 | 919.00 | 922.00 | 911.00 | 922.00 | 922.00 | 0.33% | 1,800 |
| Jul 9, 2025 | 916.00 | 921.00 | 916.00 | 919.00 | 919.00 | 0.77% | 900 |
| Jul 8, 2025 | 905.00 | 923.00 | 903.00 | 912.00 | 912.00 | 0.44% | 4,000 |
| Jul 7, 2025 | 903.00 | 910.00 | 903.00 | 908.00 | 908.00 | 0.55% | 3,900 |
| Jul 4, 2025 | 907.00 | 917.00 | 903.00 | 903.00 | 903.00 | -0.88% | 6,500 |
| Jul 3, 2025 | 903.00 | 911.00 | 901.00 | 911.00 | 911.00 | 1.11% | 6,400 |
| Jul 2, 2025 | 900.00 | 918.00 | 900.00 | 901.00 | 901.00 | -0.11% | 10,900 |
| Jul 1, 2025 | 918.00 | 918.00 | 901.00 | 902.00 | 902.00 | -1.85% | 17,100 |
| Jun 30, 2025 | 937.00 | 940.00 | 916.00 | 919.00 | 919.00 | -1.71% | 19,400 |
| Jun 27, 2025 | 916.00 | 961.00 | 916.00 | 935.00 | 935.00 | -7.52% | 28,600 |
| Jun 26, 2025 | 1,010.00 | 1,014.00 | 1,003.00 | 1,011.00 | 991.00 | 0.50% | 29,200 |
| Jun 25, 2025 | 992.50 | 1,015.00 | 992.50 | 1,006.00 | 986.10 | 1.41% | 18,600 |
| Jun 24, 2025 | 991.00 | 992.50 | 991.00 | 992.00 | 972.38 | 0.15% | 10,400 |
| Jun 23, 2025 | 991.50 | 991.50 | 990.00 | 990.50 | 970.91 | 0.05% | 6,400 |
| Jun 20, 2025 | 991.00 | 991.50 | 987.50 | 990.00 | 970.42 | -0.10% | 3,600 |
| Jun 19, 2025 | 990.00 | 991.00 | 985.00 | 991.00 | 971.40 | 0.10% | 8,200 |