Japan Systembank Corporation (XNGO:5530)
Japan · Delayed Price · Currency is JPY 1,039.00
+11.00 (1.07%)
At close: Jul 17, 2026
Japan Systembank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,094.00 | 1,094.00 | 1,085.00 | 1,094.00 | 1,074.46 | -0.09% | 1,600 |
| May 28, 2026 | 1,087.00 | 1,095.00 | 1,087.00 | 1,095.00 | 1,075.45 | 0.74% | 800 |
| May 27, 2026 | 1,080.00 | 1,088.00 | 1,080.00 | 1,087.00 | 1,067.59 | 0.83% | 1,700 |
| May 26, 2026 | 1,080.00 | 1,081.00 | 1,077.00 | 1,078.00 | 1,058.75 | -0.19% | 1,300 |
| May 25, 2026 | 1,080.00 | 1,081.00 | 1,073.00 | 1,080.00 | 1,060.71 | 0.65% | 1,800 |
| May 22, 2026 | 1,071.00 | 1,073.00 | 1,070.00 | 1,073.00 | 1,053.84 | 0.28% | 500 |
| May 21, 2026 | 1,070.00 | 1,070.00 | 1,061.00 | 1,070.00 | 1,050.89 | 0.28% | 900 |
| May 20, 2026 | 1,062.00 | 1,078.00 | 1,062.00 | 1,067.00 | 1,047.95 | 0.47% | 1,200 |
| May 19, 2026 | 1,072.00 | 1,072.00 | 1,060.00 | 1,062.00 | 1,043.04 | -0.93% | 1,500 |
| May 18, 2026 | 1,066.00 | 1,072.00 | 1,060.00 | 1,072.00 | 1,052.86 | 0.94% | 2,800 |
| May 15, 2026 | 1,061.00 | 1,062.00 | 1,046.00 | 1,062.00 | 1,043.04 | 1.63% | 1,300 |
| May 14, 2026 | 1,060.00 | 1,063.00 | 1,045.00 | 1,045.00 | 1,026.34 | -1.32% | 5,300 |
| May 13, 2026 | 1,061.00 | 1,061.00 | 1,059.00 | 1,059.00 | 1,040.09 | -0.28% | 1,000 |
| May 12, 2026 | 1,059.00 | 1,062.00 | 1,059.00 | 1,062.00 | 1,043.04 | 0.28% | 4,000 |