Billing System Corporation 3623
TSE · Japan · Commercial Services
¥1,271.00-20.00 (-1.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,271.00 | -1.55% | ¥1,286.00 | ¥1,290.00 | ¥1,260.00 | 12.90K |
| 2026-10-01 | ¥1,291.00 | +0.78% | ¥1,281.00 | ¥1,305.00 | ¥1,278.00 | 16.40K |
| 2026-09-30 | ¥1,281.00 | +0.23% | ¥1,283.00 | ¥1,295.00 | ¥1,276.00 | 9.00K |
| 2026-09-29 | ¥1,278.00 | +0.47% | ¥1,270.00 | ¥1,288.00 | ¥1,261.00 | 15.00K |
| 2026-09-28 | ¥1,272.00 | -0.24% | ¥1,272.00 | ¥1,301.00 | ¥1,266.00 | 30.10K |
| 2026-09-25 | ¥1,275.00 | +1.19% | ¥1,258.00 | ¥1,285.00 | ¥1,255.00 | 14.20K |
| 2026-09-24 | ¥1,260.00 | -1.33% | ¥1,277.00 | ¥1,277.00 | ¥1,259.00 | 6.20K |
| 2026-09-18 | ¥1,277.00 | -0.85% | ¥1,288.00 | ¥1,295.00 | ¥1,273.00 | 9.60K |
| 2026-09-17 | ¥1,288.00 | +0.94% | ¥1,290.00 | ¥1,298.00 | ¥1,281.00 | 11.00K |
| 2026-09-16 | ¥1,276.00 | +0.63% | ¥1,269.00 | ¥1,295.00 | ¥1,256.00 | 15.50K |
| 2026-09-15 | ¥1,268.00 | +0.56% | ¥1,261.00 | ¥1,270.00 | ¥1,255.00 | 5.90K |
| 2026-09-14 | ¥1,261.00 | +3.79% | ¥1,221.00 | ¥1,269.00 | ¥1,215.00 | 34.70K |
| 2026-09-11 | ¥1,215.00 | +0.66% | ¥1,208.00 | ¥1,218.00 | ¥1,190.00 | 21.10K |
| 2026-09-10 | ¥1,207.00 | -2.97% | ¥1,227.00 | ¥1,227.00 | ¥1,198.00 | 24.40K |
| 2026-09-09 | ¥1,244.00 | -2.28% | ¥1,270.00 | ¥1,270.00 | ¥1,218.00 | 19.70K |
| 2026-09-08 | ¥1,273.00 | -0.78% | ¥1,283.00 | ¥1,299.00 | ¥1,272.00 | 19.70K |
| 2026-09-07 | ¥1,283.00 | +1.34% | ¥1,260.00 | ¥1,288.00 | ¥1,260.00 | 13.40K |
| 2026-09-04 | ¥1,266.00 | +0.48% | ¥1,252.00 | ¥1,285.00 | ¥1,247.00 | 19.80K |
| 2026-09-03 | ¥1,260.00 | -0.40% | ¥1,275.00 | ¥1,281.00 | ¥1,252.00 | 20.60K |
| 2026-09-02 | ¥1,265.00 | -2.32% | ¥1,276.00 | ¥1,290.00 | ¥1,255.00 | 29.90K |
| 2026-09-01 | ¥1,295.00 | -1.15% | ¥1,310.00 | ¥1,320.00 | ¥1,282.00 | 35.60K |
| 2026-08-31 | ¥1,310.00 | +2.58% | ¥1,300.00 | ¥1,318.00 | ¥1,268.00 | 37.50K |
| 2026-08-28 | ¥1,277.00 | -1.31% | ¥1,300.00 | ¥1,314.00 | ¥1,262.00 | 34.30K |
| 2026-08-27 | ¥1,294.00 | +3.60% | ¥1,249.00 | ¥1,308.00 | ¥1,240.00 | 54.40K |
| 2026-08-26 | ¥1,249.00 | -0.56% | ¥1,255.00 | ¥1,262.00 | ¥1,231.00 | 54.70K |
| 2026-08-25 | ¥1,256.00 | +4.84% | ¥1,195.00 | ¥1,264.00 | ¥1,195.00 | 85.80K |
| 2026-08-24 | ¥1,198.00 | -1.96% | ¥1,206.00 | ¥1,216.00 | ¥1,187.00 | 48.40K |
| 2026-08-21 | ¥1,222.00 | +6.72% | ¥1,140.00 | ¥1,223.00 | ¥1,136.00 | 89.10K |
| 2026-08-20 | ¥1,145.00 | +3.34% | ¥1,117.00 | ¥1,149.00 | ¥1,115.00 | 41.60K |
| 2026-08-19 | ¥1,108.00 | 0.00% | ¥1,100.00 | ¥1,113.00 | ¥1,091.00 | 58.60K |
| 2026-08-18 | ¥1,108.00 | +3.36% | ¥1,065.00 | ¥1,108.00 | ¥1,057.00 | 41.20K |
| 2026-08-17 | ¥1,072.00 | +3.68% | ¥1,050.00 | ¥1,073.00 | ¥1,047.00 | 32.30K |
| 2026-08-14 | ¥1,034.00 | -4.26% | ¥1,038.00 | ¥1,080.00 | ¥1,020.00 | 81.50K |
| 2026-08-13 | ¥1,080.00 | -1.82% | ¥1,090.00 | ¥1,104.00 | ¥1,063.00 | 48.40K |
| 2026-08-12 | ¥1,100.00 | +1.38% | ¥1,091.00 | ¥1,108.00 | ¥1,080.00 | 38.80K |
| 2026-08-10 | ¥1,085.00 | +3.04% | ¥1,059.00 | ¥1,092.00 | ¥1,058.00 | 42.30K |
| 2026-08-07 | ¥1,053.00 | +1.15% | ¥1,032.00 | ¥1,053.00 | ¥1,024.00 | 18.30K |
| 2026-08-06 | ¥1,041.00 | -0.48% | ¥1,048.00 | ¥1,052.00 | ¥1,035.00 | 11.60K |
| 2026-08-05 | ¥1,046.00 | +1.06% | ¥1,035.00 | ¥1,051.00 | ¥1,031.00 | 12.70K |
| 2026-08-04 | ¥1,035.00 | +1.17% | ¥1,036.00 | ¥1,047.00 | ¥1,024.00 | 16.90K |
| 2026-08-03 | ¥1,023.00 | -1.16% | ¥1,035.00 | ¥1,035.00 | ¥1,011.00 | 17.00K |
| 2026-07-31 | ¥1,035.00 | +1.57% | ¥1,028.00 | ¥1,035.00 | ¥1,022.00 | 10.60K |
| 2026-07-30 | ¥1,019.00 | +0.69% | ¥1,013.00 | ¥1,036.00 | ¥1,013.00 | 23.40K |
| 2026-07-29 | ¥1,012.00 | -0.20% | ¥1,019.00 | ¥1,035.00 | ¥1,000.00 | 27.20K |
| 2026-07-28 | ¥1,014.00 | -1.17% | ¥1,028.00 | ¥1,028.00 | ¥999.00 | 22.80K |
| 2026-07-27 | ¥1,026.00 | +2.60% | ¥1,001.00 | ¥1,026.00 | ¥987.00 | 26.80K |
| 2026-07-24 | ¥1,000.00 | -2.15% | ¥1,013.00 | ¥1,014.00 | ¥1,000.00 | 13.20K |
| 2026-07-23 | ¥1,022.00 | -0.68% | ¥1,025.00 | ¥1,028.00 | ¥1,019.00 | 6.00K |
| 2026-07-22 | ¥1,029.00 | +0.49% | ¥1,021.00 | ¥1,029.00 | ¥1,021.00 | 9.20K |
| 2026-07-21 | ¥1,024.00 | +1.29% | ¥1,010.00 | ¥1,034.00 | ¥1,009.00 | 12.70K |
| 2026-07-17 | ¥1,011.00 | -0.88% | ¥1,029.00 | ¥1,029.00 | ¥1,004.00 | 15.50K |
| 2026-07-16 | ¥1,020.00 | -0.68% | ¥1,037.00 | ¥1,050.00 | ¥1,020.00 | 15.80K |
| 2026-07-15 | ¥1,027.00 | -0.77% | ¥1,027.00 | ¥1,037.00 | ¥1,025.00 | 9.20K |
| 2026-07-14 | ¥1,035.00 | +1.07% | ¥1,032.00 | ¥1,035.00 | ¥1,026.00 | 8.40K |
| 2026-07-13 | ¥1,024.00 | -0.87% | ¥1,033.00 | ¥1,043.00 | ¥1,022.00 | 10.00K |
| 2026-07-10 | ¥1,033.00 | -0.10% | ¥1,031.00 | ¥1,046.00 | ¥1,031.00 | 7.60K |
| 2026-07-09 | ¥1,034.00 | -0.96% | ¥1,038.00 | ¥1,043.00 | ¥1,033.00 | 6.70K |
| 2026-07-08 | ¥1,044.00 | -0.57% | ¥1,047.00 | ¥1,059.00 | ¥1,041.00 | 10.60K |
| 2026-07-07 | ¥1,050.00 | -0.19% | ¥1,055.00 | ¥1,059.00 | ¥1,048.00 | 8.70K |
| 2026-07-06 | ¥1,052.00 | +0.10% | ¥1,052.00 | ¥1,065.00 | ¥1,050.00 | 18.00K |
| 2026-07-03 | ¥1,051.00 | -0.66% | ¥1,050.00 | ¥1,063.00 | ¥1,050.00 | 7.30K |
| 2026-07-02 | ¥1,058.00 | +0.76% | ¥1,055.00 | ¥1,070.00 | ¥1,055.00 | 9.70K |
| 2026-07-01 | ¥1,050.00 | 0.00% | ¥1,050.00 | ¥1,056.00 | ¥1,046.00 | 16.40K |
| 2026-06-30 | ¥1,050.00 | 0.00% | ¥1,050.00 | ¥1,056.00 | ¥1,041.00 | 5.40K |
| 2026-06-29 | ¥1,050.00 | 0.00% | ¥1,060.00 | ¥1,073.00 | ¥1,048.00 | 26.90K |
| 2026-06-26 | ¥1,050.00 | +0.67% | ¥1,039.00 | ¥1,057.00 | ¥1,030.00 | 31.40K |
| 2026-06-25 | ¥1,043.00 | +1.46% | ¥1,028.00 | ¥1,045.00 | ¥1,022.00 | 33.60K |
| 2026-06-24 | ¥1,028.00 | -1.15% | ¥1,031.00 | ¥1,050.00 | ¥1,028.00 | 20.30K |
| 2026-06-23 | ¥1,040.00 | +2.87% | ¥1,026.00 | ¥1,045.00 | ¥1,019.00 | 45.20K |
| 2026-06-22 | ¥1,011.00 | +0.90% | ¥1,002.00 | ¥1,024.00 | ¥1,002.00 | 13.70K |
| 2026-06-19 | ¥1,002.00 | -1.47% | ¥1,018.00 | ¥1,020.00 | ¥1,002.00 | 7.70K |
| 2026-06-18 | ¥1,017.00 | -0.29% | ¥1,014.00 | ¥1,027.00 | ¥1,009.00 | 8.40K |
| 2026-06-17 | ¥1,020.00 | +2.62% | ¥999.00 | ¥1,030.00 | ¥999.00 | 29.40K |
| 2026-06-16 | ¥994.00 | +0.61% | ¥985.00 | ¥1,003.00 | ¥981.00 | 24.50K |
| 2026-06-15 | ¥988.00 | -1.30% | ¥997.00 | ¥999.00 | ¥985.00 | 20.30K |
| 2026-06-12 | ¥1,001.00 | +3.20% | ¥984.00 | ¥1,005.00 | ¥984.00 | 23.40K |
| 2026-06-11 | ¥970.00 | -1.42% | ¥985.00 | ¥985.00 | ¥959.00 | 21.80K |
| 2026-06-10 | ¥984.00 | +1.86% | ¥967.00 | ¥990.00 | ¥962.00 | 29.10K |
| 2026-06-09 | ¥966.00 | -1.43% | ¥976.00 | ¥1,006.00 | ¥960.00 | 59.90K |
| 2026-06-08 | ¥980.00 | -1.61% | ¥991.00 | ¥998.00 | ¥972.00 | 28.90K |
| 2026-06-05 | ¥996.00 | +1.53% | ¥982.00 | ¥1,009.00 | ¥982.00 | 19.70K |
| 2026-06-04 | ¥981.00 | -0.20% | ¥980.00 | ¥996.00 | ¥975.00 | 24.00K |
| 2026-06-03 | ¥983.00 | -0.61% | ¥989.00 | ¥992.00 | ¥978.00 | 19.30K |
| 2026-06-02 | ¥989.00 | -0.70% | ¥998.00 | ¥998.00 | ¥979.00 | 19.70K |
| 2026-06-01 | ¥996.00 | -2.26% | ¥1,023.00 | ¥1,023.00 | ¥988.00 | 39.60K |
| 2026-05-29 | ¥1,019.00 | +2.31% | ¥1,000.00 | ¥1,034.00 | ¥1,000.00 | 23.50K |
| 2026-05-28 | ¥996.00 | -0.20% | ¥998.00 | ¥1,012.00 | ¥990.00 | 36.90K |
| 2026-05-27 | ¥998.00 | -1.19% | ¥1,007.00 | ¥1,015.00 | ¥997.00 | 12.10K |
| 2026-05-26 | ¥1,010.00 | +0.40% | ¥1,011.00 | ¥1,020.00 | ¥991.00 | 22.50K |
| 2026-05-25 | ¥1,006.00 | -1.57% | ¥1,028.00 | ¥1,028.00 | ¥1,000.00 | 25.90K |