Japan Systembank Corporation (XNGO:5530)
Japan · Delayed Price · Currency is JPY 1,083.00
+18.00 (1.69%)
At close: Aug 10, 2026
Japan Systembank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,065.00 | 1,086.00 | 1,065.00 | 1,083.00 | 1,083.00 | 1.69% | 1,200 |
| Aug 7, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 200 |
| Aug 6, 2026 | 1,079.00 | 1,079.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.48% | 3,700 |
| Aug 5, 2026 | 1,077.00 | 1,088.00 | 1,077.00 | 1,081.00 | 1,081.00 | 0.37% | 1,300 |
| Aug 4, 2026 | 1,072.00 | 1,099.00 | 1,072.00 | 1,077.00 | 1,077.00 | 0.09% | 3,400 |
| Aug 3, 2026 | 1,080.00 | 1,080.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.55% | 2,600 |
| Jul 31, 2026 | 1,084.00 | 1,084.00 | 1,078.00 | 1,082.00 | 1,082.00 | -0.28% | 800 |
| Jul 30, 2026 | 1,081.00 | 1,085.00 | 1,081.00 | 1,085.00 | 1,085.00 | 0.37% | 700 |
| Jul 29, 2026 | 1,081.00 | 1,089.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.09% | 1,000 |
| Jul 28, 2026 | 1,095.00 | 1,097.00 | 1,077.00 | 1,080.00 | 1,080.00 | -0.92% | 7,500 |
| Jul 27, 2026 | 1,070.00 | 1,097.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.87% | 3,800 |
| Jul 24, 2026 | 1,080.00 | 1,080.00 | 1,054.00 | 1,070.00 | 1,070.00 | 1.42% | 1,100 |
| Jul 23, 2026 | 1,045.00 | 1,055.00 | 1,039.00 | 1,055.00 | 1,055.00 | 0.96% | 5,400 |
| Jul 22, 2026 | 1,045.00 | 1,048.00 | 1,038.00 | 1,045.00 | 1,045.00 | -0.10% | 1,600 |
| Jul 21, 2026 | 1,045.00 | 1,049.00 | 1,033.00 | 1,046.00 | 1,046.00 | 0.67% | 1,400 |
| Jul 17, 2026 | 1,030.00 | 1,039.00 | 1,030.00 | 1,039.00 | 1,039.00 | 1.07% | 1,300 |
| Jul 16, 2026 | 1,023.00 | 1,031.00 | 1,020.00 | 1,028.00 | 1,028.00 | 0.59% | 3,500 |
| Jul 15, 2026 | 1,022.00 | 1,032.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.54% | 1,200 |
| Jul 14, 2026 | 1,019.00 | 1,038.00 | 1,015.00 | 1,038.00 | 1,038.00 | 1.67% | 1,400 |
| Jul 13, 2026 | 1,021.00 | 1,026.00 | 1,017.00 | 1,021.00 | 1,021.00 | - | 1,800 |
| Jul 10, 2026 | 1,024.00 | 1,035.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.39% | 2,100 |
| Jul 9, 2026 | 1,028.00 | 1,040.00 | 1,021.00 | 1,025.00 | 1,025.00 | -0.39% | 1,300 |
| Jul 8, 2026 | 1,030.00 | 1,030.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.39% | 300 |
| Jul 7, 2026 | 1,029.00 | 1,037.00 | 1,019.00 | 1,033.00 | 1,033.00 | 0.29% | 1,300 |
| Jul 6, 2026 | 1,018.00 | 1,037.00 | 1,018.00 | 1,030.00 | 1,030.00 | 1.18% | 2,000 |
| Jul 3, 2026 | 1,015.00 | 1,019.00 | 1,010.00 | 1,018.00 | 1,018.00 | - | 2,100 |
| Jul 2, 2026 | 1,015.00 | 1,019.00 | 1,011.00 | 1,018.00 | 1,018.00 | 0.20% | 2,300 |
| Jul 1, 2026 | 1,024.00 | 1,039.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.78% | 3,700 |
| Jun 30, 2026 | 1,040.00 | 1,048.00 | 1,022.00 | 1,024.00 | 1,024.00 | -2.66% | 3,400 |
| Jun 29, 2026 | 1,040.00 | 1,060.00 | 1,010.00 | 1,052.00 | 1,052.00 | -4.36% | 11,300 |
| Jun 26, 2026 | 1,101.00 | 1,135.00 | 1,050.00 | 1,120.00 | 1,100.00 | - | 12,600 |
| Jun 25, 2026 | 1,118.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,100.00 | 0.90% | 5,600 |
| Jun 24, 2026 | 1,116.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,090.18 | -0.18% | 3,200 |
| Jun 23, 2026 | 1,109.00 | 1,112.00 | 1,100.00 | 1,112.00 | 1,092.14 | 0.27% | 3,000 |
| Jun 22, 2026 | 1,106.00 | 1,109.00 | 1,098.00 | 1,109.00 | 1,089.20 | 0.82% | 3,400 |
| Jun 19, 2026 | 1,100.00 | 1,111.00 | 1,100.00 | 1,100.00 | 1,080.36 | -0.09% | 2,600 |
| Jun 18, 2026 | 1,110.00 | 1,114.00 | 1,101.00 | 1,101.00 | 1,081.34 | -0.81% | 1,900 |
| Jun 17, 2026 | 1,094.00 | 1,110.00 | 1,094.00 | 1,110.00 | 1,090.18 | 0.18% | 3,600 |
| Jun 16, 2026 | 1,088.00 | 1,109.00 | 1,088.00 | 1,108.00 | 1,088.21 | 1.56% | 1,700 |
| Jun 15, 2026 | 1,085.00 | 1,108.00 | 1,085.00 | 1,091.00 | 1,071.52 | 0.09% | 1,900 |
| Jun 12, 2026 | 1,119.00 | 1,119.00 | 1,089.00 | 1,090.00 | 1,070.54 | -0.91% | 3,400 |
| Jun 11, 2026 | 1,120.00 | 1,134.00 | 1,100.00 | 1,100.00 | 1,080.36 | -3.17% | 4,000 |
| Jun 10, 2026 | 1,138.00 | 1,138.00 | 1,122.00 | 1,136.00 | 1,115.71 | -0.18% | 2,100 |
| Jun 9, 2026 | 1,151.00 | 1,151.00 | 1,101.00 | 1,138.00 | 1,117.68 | -1.22% | 4,000 |
| Jun 8, 2026 | 1,125.00 | 1,152.00 | 1,120.00 | 1,152.00 | 1,131.43 | 2.40% | 4,500 |
| Jun 5, 2026 | 1,119.00 | 1,125.00 | 1,119.00 | 1,125.00 | 1,104.91 | 0.81% | 1,600 |
| Jun 4, 2026 | 1,115.00 | 1,119.00 | 1,115.00 | 1,116.00 | 1,096.07 | 0.54% | 1,400 |
| Jun 3, 2026 | 1,112.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,090.18 | -0.18% | 2,500 |
| Jun 2, 2026 | 1,098.00 | 1,112.00 | 1,089.00 | 1,112.00 | 1,092.14 | 1.92% | 6,000 |
| Jun 1, 2026 | 1,099.00 | 1,099.00 | 1,083.00 | 1,091.00 | 1,071.52 | -0.27% | 2,500 |