Japan Systembank Corporation (XNGO:5530)
Japan · Delayed Price · Currency is JPY 1,072.00
+10.00 (0.94%)
At close: May 18, 2026
Japan Systembank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,047.00 | 1,057.00 | 1,047.00 | 1,050.00 | 1,050.00 | 0.29% | 1,100 |
| Apr 10, 2026 | 1,040.00 | 1,052.00 | 1,018.00 | 1,047.00 | 1,047.00 | -0.85% | 5,300 |
| Apr 9, 2026 | 1,063.00 | 1,063.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.66% | 1,000 |
| Apr 8, 2026 | 1,059.00 | 1,066.00 | 1,059.00 | 1,063.00 | 1,063.00 | 0.66% | 2,700 |
| Apr 7, 2026 | 1,061.00 | 1,061.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.38% | 1,000 |
| Apr 6, 2026 | 1,035.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.51% | 3,600 |
| Apr 3, 2026 | 1,033.00 | 1,037.00 | 1,025.00 | 1,034.00 | 1,034.00 | 0.39% | 1,500 |
| Apr 2, 2026 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1.48% | 3,000 |
| Apr 1, 2026 | 1,010.00 | 1,017.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.69% | 1,000 |
| Mar 31, 2026 | 1,002.00 | 1,008.00 | 1,002.00 | 1,008.00 | 1,008.00 | 0.80% | 1,500 |
| Mar 30, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.30% | 900 |
| Mar 27, 2026 | 1,003.00 | 1,003.00 | 991.00 | 1,003.00 | 1,003.00 | 0.20% | 1,100 |
| Mar 26, 2026 | 1,002.00 | 1,004.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.30% | 1,200 |
| Mar 25, 2026 | 1,000.00 | 1,004.00 | 989.00 | 1,004.00 | 1,004.00 | 0.40% | 1,800 |
| Mar 24, 2026 | 1,009.00 | 1,009.00 | 986.00 | 1,000.00 | 1,000.00 | - | 800 |
| Mar 23, 2026 | 1,003.00 | 1,010.00 | 983.00 | 1,000.00 | 1,000.00 | -0.40% | 11,500 |
| Mar 19, 2026 | 1,010.00 | 1,012.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.50% | 3,500 |
| 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 |