Japan Business Systems, Inc. 5036
TSE · Japan · Technologiedienstleistungen
¥1.554,00+3,00 (+0,19 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.551,00 | +1,51 % | ¥1.532,00 | ¥1.554,00 | ¥1.526,00 | 58,50K |
| 2026-09-30 | ¥1.528,00 | -1,67 % | ¥1.551,00 | ¥1.551,00 | ¥1.511,00 | 99,50K |
| 2026-09-29 | ¥1.554,00 | -2,45 % | ¥1.556,00 | ¥1.578,00 | ¥1.540,00 | 175,80K |
| 2026-09-28 | ¥1.593,00 | -1,24 % | ¥1.616,00 | ¥1.616,00 | ¥1.589,00 |
| 527,30K |
| 2026-09-25 | ¥1.613,00 | +1,64 % | ¥1.607,00 | ¥1.622,00 | ¥1.584,00 | 212,10K |
| 2026-09-24 | ¥1.587,00 | -0,38 % | ¥1.591,00 | ¥1.599,00 | ¥1.575,00 | 124,30K |
| 2026-09-18 | ¥1.593,00 | +1,40 % | ¥1.571,00 | ¥1.599,00 | ¥1.555,00 | 116,20K |
| 2026-09-17 | ¥1.571,00 | 0,00 % | ¥1.568,00 | ¥1.591,00 | ¥1.556,00 | 91,30K |
| 2026-09-16 | ¥1.571,00 | +1,29 % | ¥1.553,00 | ¥1.571,00 | ¥1.550,00 | 196,50K |
| 2026-09-15 | ¥1.551,00 | +0,78 % | ¥1.546,00 | ¥1.551,00 | ¥1.530,00 | 62,00K |
| 2026-09-14 | ¥1.539,00 | +2,19 % | ¥1.506,00 | ¥1.540,00 | ¥1.505,00 | 107,70K |
| 2026-09-11 | ¥1.506,00 | +1,28 % | ¥1.477,00 | ¥1.517,00 | ¥1.471,00 | 112,50K |
| 2026-09-10 | ¥1.487,00 | +1,36 % | ¥1.462,00 | ¥1.487,00 | ¥1.456,00 | 116,00K |
| 2026-09-09 | ¥1.467,00 | -2,52 % | ¥1.496,00 | ¥1.496,00 | ¥1.461,00 | 125,10K |
| 2026-09-08 | ¥1.505,00 | -0,40 % | ¥1.501,00 | ¥1.528,00 | ¥1.496,00 | 154,80K |
| 2026-09-07 | ¥1.511,00 | -2,26 % | ¥1.536,00 | ¥1.538,00 | ¥1.506,00 | 141,60K |
| 2026-09-04 | ¥1.546,00 | -1,65 % | ¥1.571,00 | ¥1.584,00 | ¥1.543,00 | 89,00K |
| 2026-09-03 | ¥1.572,00 | -2,72 % | ¥1.629,00 | ¥1.630,00 | ¥1.571,00 | 98,60K |
| 2026-09-02 | ¥1.616,00 | -1,46 % | ¥1.620,00 | ¥1.634,00 | ¥1.598,00 | 101,10K |
| 2026-09-01 | ¥1.640,00 | -1,03 % | ¥1.643,00 | ¥1.657,00 | ¥1.631,00 | 54,40K |
| 2026-08-31 | ¥1.657,00 | +1,04 % | ¥1.638,00 | ¥1.682,00 | ¥1.628,00 | 128,40K |
| 2026-08-28 | ¥1.640,00 | +2,44 % | ¥1.600,00 | ¥1.657,00 | ¥1.598,00 | 104,50K |
| 2026-08-27 | ¥1.601,00 | +0,38 % | ¥1.610,00 | ¥1.626,00 | ¥1.582,00 | 73,00K |
| 2026-08-26 | ¥1.595,00 | +0,82 % | ¥1.585,00 | ¥1.608,00 | ¥1.582,00 | 78,00K |
| 2026-08-25 | ¥1.582,00 | -3,30 % | ¥1.633,00 | ¥1.633,00 | ¥1.576,00 | 101,80K |
| 2026-08-24 | ¥1.636,00 | -0,30 % | ¥1.643,00 | ¥1.657,00 | ¥1.603,00 | 100,40K |
| 2026-08-21 | ¥1.641,00 | +0,74 % | ¥1.614,00 | ¥1.655,00 | ¥1.614,00 | 113,90K |
| 2026-08-20 | ¥1.629,00 | +5,37 % | ¥1.546,00 | ¥1.631,00 | ¥1.543,00 | 108,60K |
| 2026-08-19 | ¥1.546,00 | -1,59 % | ¥1.571,00 | ¥1.571,00 | ¥1.536,00 | 78,80K |
| 2026-08-18 | ¥1.571,00 | -0,25 % | ¥1.582,00 | ¥1.608,00 | ¥1.561,00 | 83,20K |
| 2026-08-17 | ¥1.575,00 | -2,30 % | ¥1.592,00 | ¥1.608,00 | ¥1.575,00 | 146,30K |
| 2026-08-14 | ¥1.612,00 | -1,83 % | ¥1.562,00 | ¥1.617,00 | ¥1.530,00 | 325,30K |
| 2026-08-13 | ¥1.642,00 | +0,67 % | ¥1.611,00 | ¥1.661,00 | ¥1.593,00 | 218,00K |
| 2026-08-12 | ¥1.631,00 | +2,07 % | ¥1.608,00 | ¥1.631,00 | ¥1.601,00 | 118,70K |
| 2026-08-10 | ¥1.598,00 | -1,11 % | ¥1.638,00 | ¥1.638,00 | ¥1.595,00 | 65,40K |
| 2026-08-07 | ¥1.616,00 | +0,56 % | ¥1.610,00 | ¥1.639,00 | ¥1.610,00 | 50,00K |
| 2026-08-06 | ¥1.607,00 | +0,37 % | ¥1.601,00 | ¥1.622,00 | ¥1.593,00 | 58,70K |
| 2026-08-05 | ¥1.601,00 | +2,30 % | ¥1.578,00 | ¥1.606,00 | ¥1.573,00 | 48,60K |
| 2026-08-04 | ¥1.565,00 | -0,45 % | ¥1.577,00 | ¥1.587,00 | ¥1.564,00 | 46,10K |
| 2026-08-03 | ¥1.572,00 | -1,75 % | ¥1.600,00 | ¥1.601,00 | ¥1.540,00 | 74,90K |
| 2026-07-31 | ¥1.600,00 | +0,06 % | ¥1.604,00 | ¥1.628,00 | ¥1.574,00 | 72,90K |
| 2026-07-30 | ¥1.599,00 | +0,82 % | ¥1.555,00 | ¥1.612,00 | ¥1.555,00 | 80,00K |
| 2026-07-29 | ¥1.586,00 | +1,86 % | ¥1.557,00 | ¥1.599,00 | ¥1.544,00 | 82,40K |
| 2026-07-28 | ¥1.557,00 | -0,19 % | ¥1.561,00 | ¥1.575,00 | ¥1.538,00 | 44,10K |
| 2026-07-27 | ¥1.560,00 | +1,89 % | ¥1.541,00 | ¥1.578,00 | ¥1.536,00 | 91,10K |
| 2026-07-24 | ¥1.531,00 | +0,39 % | ¥1.512,00 | ¥1.537,00 | ¥1.492,00 | 71,00K |
| 2026-07-23 | ¥1.525,00 | -2,68 % | ¥1.582,00 | ¥1.582,00 | ¥1.512,00 | 82,00K |
| 2026-07-22 | ¥1.567,00 | +0,45 % | ¥1.597,00 | ¥1.597,00 | ¥1.554,00 | 45,30K |
| 2026-07-21 | ¥1.560,00 | +0,19 % | ¥1.557,00 | ¥1.579,00 | ¥1.550,00 | 43,50K |
| 2026-07-17 | ¥1.557,00 | -0,45 % | ¥1.564,00 | ¥1.580,00 | ¥1.548,00 | 74,00K |
| 2026-07-16 | ¥1.564,00 | -1,88 % | ¥1.597,00 | ¥1.605,00 | ¥1.563,00 | 34,00K |
| 2026-07-15 | ¥1.594,00 | +2,25 % | ¥1.559,00 | ¥1.604,00 | ¥1.552,00 | 39,50K |
| 2026-07-14 | ¥1.559,00 | +0,58 % | ¥1.571,00 | ¥1.579,00 | ¥1.559,00 | 25,50K |
| 2026-07-13 | ¥1.550,00 | -0,83 % | ¥1.570,00 | ¥1.571,00 | ¥1.548,00 | 42,50K |
| 2026-07-10 | ¥1.563,00 | -0,26 % | ¥1.572,00 | ¥1.584,00 | ¥1.549,00 | 45,80K |
| 2026-07-09 | ¥1.567,00 | -0,25 % | ¥1.558,00 | ¥1.575,00 | ¥1.550,00 | 63,70K |
| 2026-07-08 | ¥1.571,00 | -0,38 % | ¥1.585,00 | ¥1.585,00 | ¥1.550,00 | 59,60K |
| 2026-07-07 | ¥1.577,00 | +0,77 % | ¥1.570,00 | ¥1.612,00 | ¥1.570,00 | 52,60K |
| 2026-07-06 | ¥1.565,00 | -3,28 % | ¥1.616,00 | ¥1.616,00 | ¥1.550,00 | 107,20K |
| 2026-07-03 | ¥1.618,00 | +6,66 % | ¥1.556,00 | ¥1.626,00 | ¥1.551,00 | 278,50K |
| 2026-07-02 | ¥1.517,00 | +6,31 % | ¥1.457,00 | ¥1.550,00 | ¥1.454,00 | 187,70K |
| 2026-07-01 | ¥1.427,00 | -0,21 % | ¥1.430,00 | ¥1.438,00 | ¥1.416,00 | 55,30K |
| 2026-06-30 | ¥1.430,00 | -1,38 % | ¥1.434,00 | ¥1.442,00 | ¥1.407,00 | 88,40K |
| 2026-06-29 | ¥1.450,00 | +5,53 % | ¥1.422,00 | ¥1.457,00 | ¥1.412,00 | 138,20K |
| 2026-06-26 | ¥1.374,00 | -1,01 % | ¥1.398,00 | ¥1.400,00 | ¥1.372,00 | 117,20K |
| 2026-06-25 | ¥1.388,00 | -2,25 % | ¥1.430,00 | ¥1.430,00 | ¥1.380,00 | 152,60K |
| 2026-06-24 | ¥1.420,00 | -0,84 % | ¥1.451,00 | ¥1.457,00 | ¥1.408,00 | 103,50K |
| 2026-06-23 | ¥1.432,00 | -0,83 % | ¥1.444,00 | ¥1.470,00 | ¥1.424,00 | 103,30K |
| 2026-06-22 | ¥1.444,00 | -0,14 % | ¥1.456,00 | ¥1.482,00 | ¥1.442,00 | 71,90K |
| 2026-06-19 | ¥1.446,00 | -0,62 % | ¥1.470,00 | ¥1.470,00 | ¥1.428,00 | 119,20K |
| 2026-06-18 | ¥1.455,00 | +0,69 % | ¥1.445,00 | ¥1.471,00 | ¥1.445,00 | 55,20K |
| 2026-06-17 | ¥1.445,00 | -1,43 % | ¥1.496,00 | ¥1.505,00 | ¥1.445,00 | 120,10K |
| 2026-06-16 | ¥1.466,00 | -2,72 % | ¥1.507,00 | ¥1.507,00 | ¥1.461,00 | 105,70K |
| 2026-06-15 | ¥1.507,00 | 0,00 % | ¥1.510,00 | ¥1.542,00 | ¥1.506,00 | 65,70K |
| 2026-06-12 | ¥1.507,00 | -0,92 % | ¥1.529,00 | ¥1.529,00 | ¥1.505,00 | 56,30K |
| 2026-06-11 | ¥1.521,00 | -1,93 % | ¥1.559,00 | ¥1.559,00 | ¥1.519,00 | 82,60K |
| 2026-06-10 | ¥1.551,00 | -0,70 % | ¥1.565,00 | ¥1.575,00 | ¥1.527,00 | 68,20K |
| 2026-06-09 | ¥1.562,00 | -3,10 % | ¥1.614,00 | ¥1.617,00 | ¥1.560,00 | 76,80K |
| 2026-06-08 | ¥1.612,00 | -4,05 % | ¥1.679,00 | ¥1.683,00 | ¥1.600,00 | 75,50K |
| 2026-06-05 | ¥1.680,00 | +1,76 % | ¥1.667,00 | ¥1.685,00 | ¥1.659,00 | 76,50K |
| 2026-06-04 | ¥1.651,00 | -1,73 % | ¥1.667,00 | ¥1.678,00 | ¥1.644,00 | 47,50K |
| 2026-06-03 | ¥1.680,00 | -1,58 % | ¥1.712,00 | ¥1.718,00 | ¥1.643,00 | 101,80K |
| 2026-06-02 | ¥1.707,00 | +1,67 % | ¥1.679,00 | ¥1.720,00 | ¥1.671,00 | 97,70K |
| 2026-06-01 | ¥1.679,00 | 0,00 % | ¥1.680,00 | ¥1.708,00 | ¥1.673,00 | 86,90K |
| 2026-05-29 | ¥1.679,00 | -1,70 % | ¥1.699,00 | ¥1.759,00 | ¥1.679,00 | 87,60K |
| 2026-05-28 | ¥1.708,00 | +0,12 % | ¥1.701,00 | ¥1.712,00 | ¥1.657,00 | 120,80K |
| 2026-05-27 | ¥1.706,00 | -1,90 % | ¥1.728,00 | ¥1.738,00 | ¥1.695,00 | 91,20K |
| 2026-05-26 | ¥1.739,00 | -2,03 % | ¥1.769,00 | ¥1.769,00 | ¥1.722,00 | 104,40K |
| 2026-05-25 | ¥1.775,00 | -3,79 % | ¥1.850,00 | ¥1.850,00 | ¥1.748,00 | 109,60K |
| 2026-05-22 | ¥1.845,00 | -0,91 % | ¥1.860,00 | ¥1.870,00 | ¥1.802,00 | 79,20K |