Japan Systembank Corporation (XNGO:5530)
Japan · Delayed Price · Currency is JPY 1,052.00
-48.00 (-4.36%)
At close: Jun 29, 2026
Japan Systembank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,101.00 | 1,135.00 | 1,050.00 | 1,120.00 | 1,120.00 | - | 12,600 |
| Jun 25, 2026 | 1,118.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.90% | 5,600 |
| Jun 24, 2026 | 1,116.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.18% | 3,200 |
| Jun 23, 2026 | 1,109.00 | 1,112.00 | 1,100.00 | 1,112.00 | 1,112.00 | 0.27% | 3,000 |
| Jun 22, 2026 | 1,106.00 | 1,109.00 | 1,098.00 | 1,109.00 | 1,109.00 | 0.82% | 3,400 |
| Jun 19, 2026 | 1,100.00 | 1,111.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.09% | 2,600 |
| Jun 18, 2026 | 1,110.00 | 1,114.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.81% | 1,900 |
| Jun 17, 2026 | 1,094.00 | 1,110.00 | 1,094.00 | 1,110.00 | 1,110.00 | 0.18% | 3,600 |
| Jun 16, 2026 | 1,088.00 | 1,109.00 | 1,088.00 | 1,108.00 | 1,108.00 | 1.56% | 1,700 |
| Jun 15, 2026 | 1,085.00 | 1,108.00 | 1,085.00 | 1,091.00 | 1,091.00 | 0.09% | 1,900 |
| Jun 12, 2026 | 1,119.00 | 1,119.00 | 1,089.00 | 1,090.00 | 1,090.00 | -0.91% | 3,400 |
| Jun 11, 2026 | 1,120.00 | 1,134.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.17% | 4,000 |
| Jun 10, 2026 | 1,138.00 | 1,138.00 | 1,122.00 | 1,136.00 | 1,136.00 | -0.18% | 2,100 |
| Jun 9, 2026 | 1,151.00 | 1,151.00 | 1,101.00 | 1,138.00 | 1,138.00 | -1.22% | 4,000 |
| Jun 8, 2026 | 1,125.00 | 1,152.00 | 1,120.00 | 1,152.00 | 1,152.00 | 2.40% | 4,500 |
| Jun 5, 2026 | 1,119.00 | 1,125.00 | 1,119.00 | 1,125.00 | 1,125.00 | 0.81% | 1,600 |
| Jun 4, 2026 | 1,115.00 | 1,119.00 | 1,115.00 | 1,116.00 | 1,116.00 | 0.54% | 1,400 |
| Jun 3, 2026 | 1,112.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.18% | 2,500 |
| Jun 2, 2026 | 1,098.00 | 1,112.00 | 1,089.00 | 1,112.00 | 1,112.00 | 1.92% | 6,000 |
| Jun 1, 2026 | 1,099.00 | 1,099.00 | 1,083.00 | 1,091.00 | 1,091.00 | -0.27% | 2,500 |
| May 29, 2026 | 1,094.00 | 1,094.00 | 1,085.00 | 1,094.00 | 1,094.00 | -0.09% | 1,600 |
| May 28, 2026 | 1,087.00 | 1,095.00 | 1,087.00 | 1,095.00 | 1,095.00 | 0.74% | 800 |
| May 27, 2026 | 1,080.00 | 1,088.00 | 1,080.00 | 1,087.00 | 1,087.00 | 0.83% | 1,700 |
| May 26, 2026 | 1,080.00 | 1,081.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.19% | 1,300 |
| May 25, 2026 | 1,080.00 | 1,081.00 | 1,073.00 | 1,080.00 | 1,080.00 | 0.65% | 1,800 |
| May 22, 2026 | 1,071.00 | 1,073.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.28% | 500 |
| May 21, 2026 | 1,070.00 | 1,070.00 | 1,061.00 | 1,070.00 | 1,070.00 | 0.28% | 900 |
| May 20, 2026 | 1,062.00 | 1,078.00 | 1,062.00 | 1,067.00 | 1,067.00 | 0.47% | 1,200 |
| May 19, 2026 | 1,072.00 | 1,072.00 | 1,060.00 | 1,062.00 | 1,062.00 | -0.93% | 1,500 |
| May 18, 2026 | 1,066.00 | 1,072.00 | 1,060.00 | 1,072.00 | 1,072.00 | 0.94% | 2,800 |
| May 15, 2026 | 1,061.00 | 1,062.00 | 1,046.00 | 1,062.00 | 1,062.00 | 1.63% | 1,300 |
| May 14, 2026 | 1,060.00 | 1,063.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.32% | 5,300 |
| May 13, 2026 | 1,061.00 | 1,061.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.28% | 1,000 |
| May 12, 2026 | 1,059.00 | 1,062.00 | 1,059.00 | 1,062.00 | 1,062.00 | 0.28% | 4,000 |
| May 11, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.57% | 100 |
| May 8, 2026 | 1,055.00 | 1,059.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.66% | 500 |
| May 7, 2026 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 1,300 |
| May 1, 2026 | 1,062.00 | 1,062.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.96% | 1,100 |
| Apr 30, 2026 | 1,059.00 | 1,059.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.60% | 1,400 |
| Apr 28, 2026 | 1,053.00 | 1,063.00 | 1,051.00 | 1,062.00 | 1,062.00 | 0.85% | 1,800 |
| Apr 27, 2026 | 1,056.00 | 1,056.00 | 1,044.00 | 1,053.00 | 1,053.00 | -0.19% | 1,800 |
| Apr 24, 2026 | 1,064.00 | 1,079.00 | 1,052.00 | 1,055.00 | 1,055.00 | - | 6,500 |
| Apr 23, 2026 | 1,066.00 | 1,066.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 400 |
| Apr 22, 2026 | 1,069.00 | 1,072.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.77% | 8,300 |
| Apr 21, 2026 | 1,071.00 | 1,079.00 | 1,071.00 | 1,074.00 | 1,074.00 | 0.47% | 1,500 |
| Apr 20, 2026 | 1,065.00 | 1,079.00 | 1,064.00 | 1,069.00 | 1,069.00 | 0.56% | 1,700 |
| Apr 17, 2026 | 1,059.00 | 1,063.00 | 1,057.00 | 1,063.00 | 1,063.00 | 0.57% | 1,800 |
| Apr 16, 2026 | 1,053.00 | 1,058.00 | 1,052.00 | 1,057.00 | 1,057.00 | -0.28% | 500 |
| Apr 15, 2026 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.28% | 800 |
| Apr 14, 2026 | 1,050.00 | 1,057.00 | 1,045.00 | 1,057.00 | 1,057.00 | 0.67% | 1,200 |