Japan Systembank Corporation (XNGO:5530)
Japan · Delayed Price · Currency is JPY 1,120.00
+5.00 (0.45%)
At close: Oct 9, 2026
Japan Systembank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,113.00 | 1,120.00 | 1,113.00 | 1,120.00 | 1,120.00 | 0.45% | 600 |
| Oct 8, 2026 | 1,115.00 | 1,123.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.89% | 1,300 |
| Oct 7, 2026 | 1,126.00 | 1,126.00 | 1,112.00 | 1,125.00 | 1,125.00 | -0.27% | 2,400 |
| Oct 6, 2026 | 1,130.00 | 1,130.00 | 1,114.00 | 1,128.00 | 1,128.00 | 0.71% | 3,100 |
| Oct 5, 2026 | 1,113.00 | 1,136.00 | 1,112.00 | 1,120.00 | 1,120.00 | 0.90% | 2,300 |
| Oct 2, 2026 | 1,100.00 | 1,111.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 3,500 |
| Oct 1, 2026 | 1,104.00 | 1,110.00 | 1,104.00 | 1,110.00 | 1,110.00 | 0.63% | 1,300 |
| Sep 30, 2026 | 1,100.00 | 1,103.00 | 1,098.00 | 1,103.00 | 1,103.00 | 0.18% | 800 |
| Sep 28, 2026 | 1,101.00 | 1,102.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.46% | 300 |
| Sep 25, 2026 | 1,106.00 | 1,106.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.45% | 900 |
| Sep 24, 2026 | 1,100.00 | 1,101.00 | 1,087.00 | 1,101.00 | 1,101.00 | 1.01% | 1,100 |
| Sep 18, 2026 | 1,090.00 | 1,090.00 | 1,084.00 | 1,090.00 | 1,090.00 | -0.46% | 800 |
| Sep 17, 2026 | 1,087.00 | 1,095.00 | 1,087.00 | 1,095.00 | 1,095.00 | 0.92% | 400 |
| Sep 16, 2026 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.91% | 5,000 |
| Sep 15, 2026 | 1,091.00 | 1,095.00 | 1,091.00 | 1,095.00 | 1,095.00 | 0.09% | 500 |
| Sep 14, 2026 | 1,087.00 | 1,096.00 | 1,087.00 | 1,094.00 | 1,094.00 | 0.27% | 2,100 |
| Sep 11, 2026 | 1,086.00 | 1,091.00 | 1,086.00 | 1,091.00 | 1,091.00 | -0.18% | 1,200 |
| Sep 10, 2026 | 1,085.00 | 1,093.00 | 1,082.00 | 1,093.00 | 1,093.00 | 0.74% | 600 |
| Sep 9, 2026 | 1,092.00 | 1,092.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.55% | 2,400 |
| Sep 8, 2026 | 1,094.00 | 1,095.00 | 1,091.00 | 1,091.00 | 1,091.00 | 0.09% | 400 |
| Sep 7, 2026 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 300 |
| Sep 4, 2026 | 1,091.00 | 1,095.00 | 1,089.00 | 1,095.00 | 1,095.00 | -0.09% | 700 |
| Sep 3, 2026 | 1,099.00 | 1,100.00 | 1,089.00 | 1,096.00 | 1,096.00 | -0.36% | 1,000 |
| Sep 2, 2026 | 1,099.00 | 1,101.00 | 1,092.00 | 1,100.00 | 1,100.00 | 0.27% | 1,200 |
| Sep 1, 2026 | 1,098.00 | 1,100.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 800 |
| Aug 31, 2026 | 1,091.00 | 1,100.00 | 1,091.00 | 1,097.00 | 1,097.00 | 0.73% | 800 |
| Aug 28, 2026 | 1,093.00 | 1,095.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.27% | 1,500 |
| Aug 27, 2026 | 1,093.00 | 1,093.00 | 1,085.00 | 1,092.00 | 1,092.00 | -0.09% | 1,000 |
| Aug 26, 2026 | 1,092.00 | 1,093.00 | 1,092.00 | 1,093.00 | 1,093.00 | 0.09% | 500 |
| Aug 25, 2026 | 1,090.00 | 1,092.00 | 1,087.00 | 1,092.00 | 1,092.00 | 0.18% | 1,200 |
| Aug 24, 2026 | 1,086.00 | 1,090.00 | 1,086.00 | 1,090.00 | 1,090.00 | - | 800 |
| Aug 21, 2026 | 1,081.00 | 1,091.00 | 1,081.00 | 1,090.00 | 1,090.00 | - | 900 |
| Aug 20, 2026 | 1,081.00 | 1,100.00 | 1,081.00 | 1,090.00 | 1,090.00 | 1.02% | 1,100 |
| Aug 19, 2026 | 1,080.00 | 1,084.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.09% | 2,000 |
| Aug 18, 2026 | 1,081.00 | 1,089.00 | 1,076.00 | 1,080.00 | 1,080.00 | -1.10% | 2,100 |
| Aug 17, 2026 | 1,081.00 | 1,095.00 | 1,081.00 | 1,092.00 | 1,092.00 | 1.11% | 400 |
| Aug 14, 2026 | 1,100.00 | 1,100.00 | 1,074.00 | 1,080.00 | 1,080.00 | 0.65% | 4,100 |
| Aug 13, 2026 | 1,086.00 | 1,095.00 | 1,073.00 | 1,073.00 | 1,073.00 | -0.74% | 5,700 |
| Aug 12, 2026 | 1,070.00 | 1,082.00 | 1,070.00 | 1,081.00 | 1,081.00 | -0.18% | 1,600 |
| 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 |