Japan Business Systems, Inc. 5036
TSE · Japan · Technology Services
¥1,554.00+3.00 (+0.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |