Business One Holdings, Inc. (FKSE:4827)
Japan
· Delayed Price · Currency is JPY 844.00
0.00 (0.00%)
At close: Dec 4, 2025
Business One Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - | 200 |
| Dec 3, 2025 | 845.00 | 845.00 | 844.00 | 844.00 | 844.00 | -0.24% | 800 |
| Dec 1, 2025 | 853.00 | 855.00 | 846.00 | 846.00 | 846.00 | -0.12% | 1,200 |
| Nov 28, 2025 | 860.00 | 860.00 | 846.00 | 847.00 | 847.00 | 0.24% | 1,500 |
| Nov 27, 2025 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | 0.84% | 800 |
| Nov 25, 2025 | 845.00 | 845.00 | 830.00 | 838.00 | 838.00 | 0.96% | 900 |
| Nov 21, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 1,200 |
| Nov 20, 2025 | 852.00 | 852.00 | 830.00 | 830.00 | 830.00 | -1.78% | 2,600 |
| Nov 18, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -0.71% | 400 |
| Nov 17, 2025 | 852.00 | 871.00 | 851.00 | 851.00 | 851.00 | -0.58% | 1,100 |
| Nov 14, 2025 | 863.00 | 870.00 | 856.00 | 856.00 | 856.00 | 0.94% | 1,300 |
| Nov 13, 2025 | 845.00 | 850.00 | 815.00 | 848.00 | 848.00 | 2.17% | 3,000 |
| Nov 12, 2025 | 826.00 | 830.00 | 826.00 | 830.00 | 830.00 | 0.48% | 400 |
| Nov 11, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | -0.12% | 100 |
| Nov 7, 2025 | 845.00 | 845.00 | 827.00 | 827.00 | 827.00 | -0.36% | 900 |
| Nov 6, 2025 | 845.00 | 845.00 | 815.00 | 830.00 | 830.00 | -4.38% | 1,400 |
| Nov 4, 2025 | 844.00 | 868.00 | 844.00 | 868.00 | 868.00 | 2.72% | 700 |
| Oct 31, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -0.82% | 100 |
| Oct 30, 2025 | 853.00 | 853.00 | 852.00 | 852.00 | 852.00 | - | 600 |
| Oct 29, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 0.59% | 900 |
| Oct 28, 2025 | 842.00 | 850.00 | 842.00 | 847.00 | 847.00 | -2.19% | 3,800 |
| Oct 27, 2025 | 856.00 | 866.00 | 856.00 | 866.00 | 866.00 | 0.35% | 200 |
| Oct 24, 2025 | 879.00 | 879.00 | 863.00 | 863.00 | 863.00 | -0.23% | 2,100 |
| Oct 23, 2025 | 864.00 | 865.00 | 864.00 | 865.00 | 865.00 | 0.12% | 1,100 |
| Oct 22, 2025 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0.47% | 100 |
| Oct 21, 2025 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | 1.18% | 600 |
| Oct 20, 2025 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | -1.16% | 800 |
| Oct 17, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 1,100 |
| Oct 16, 2025 | 866.00 | 866.00 | 860.00 | 860.00 | 860.00 | 0.94% | 200 |
| Oct 15, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | -1.62% | 300 |
| Oct 10, 2025 | 867.00 | 867.00 | 840.00 | 866.00 | 866.00 | 1.64% | 900 |
| Oct 9, 2025 | 851.00 | 852.00 | 851.00 | 852.00 | 852.00 | - | 200 |
| Oct 6, 2025 | 872.00 | 872.00 | 832.00 | 852.00 | 852.00 | -5.54% | 1,800 |
| Sep 30, 2025 | 906.00 | 906.00 | 890.00 | 902.00 | 902.00 | 0.11% | 700 |
| Sep 29, 2025 | 900.00 | 906.00 | 885.00 | 901.00 | 901.00 | 1.46% | 1,600 |
| Sep 26, 2025 | 877.00 | 888.00 | 877.00 | 888.00 | 888.00 | 1.37% | 3,300 |
| Sep 25, 2025 | 863.00 | 876.00 | 863.00 | 876.00 | 876.00 | 1.62% | 700 |
| Sep 24, 2025 | 860.00 | 862.00 | 860.00 | 862.00 | 862.00 | -1.49% | 200 |
| Sep 22, 2025 | 860.00 | 875.00 | 860.00 | 875.00 | 875.00 | 1.16% | 700 |
| Sep 19, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 1.17% | 200 |
| Sep 18, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 100 |
| Sep 17, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 400 |
| Sep 16, 2025 | 834.00 | 855.00 | 834.00 | 855.00 | 855.00 | 1.54% | 2,400 |
| Sep 12, 2025 | 824.00 | 842.00 | 824.00 | 842.00 | 842.00 | 0.84% | 1,000 |
| Sep 11, 2025 | 832.00 | 835.00 | 832.00 | 835.00 | 835.00 | 1.21% | 700 |
| Sep 10, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 800 |
| Sep 8, 2025 | 823.00 | 825.00 | 823.00 | 825.00 | 825.00 | 0.24% | 800 |
| Sep 1, 2025 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | -0.12% | 100 |
| Aug 29, 2025 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 0.24% | 100 |
| Aug 28, 2025 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 0.37% | 100 |
| Aug 26, 2025 | 803.00 | 819.00 | 803.00 | 819.00 | 819.00 | 0.37% | 800 |
| Aug 25, 2025 | 808.00 | 816.00 | 808.00 | 816.00 | 816.00 | 0.74% | 300 |
| Aug 21, 2025 | 821.00 | 821.00 | 810.00 | 810.00 | 810.00 | -1.58% | 200 |
| Aug 20, 2025 | 803.00 | 823.00 | 803.00 | 823.00 | 823.00 | 2.49% | 500 |
| Aug 19, 2025 | 823.00 | 823.00 | 803.00 | 803.00 | 803.00 | -2.43% | 1,000 |
| Aug 18, 2025 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - | 300 |
| Aug 15, 2025 | 818.00 | 823.00 | 818.00 | 823.00 | 823.00 | 1.60% | 500 |
| Aug 14, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.25% | 100 |
| Aug 13, 2025 | 797.00 | 800.00 | 796.00 | 800.00 | 800.00 | -2.91% | 700 |
| Aug 12, 2025 | 804.00 | 834.00 | 804.00 | 824.00 | 824.00 | 0.73% | 700 |
| Aug 7, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | -0.12% | 700 |
| Aug 6, 2025 | 819.00 | 819.00 | 804.00 | 819.00 | 819.00 | 0.61% | 2,500 |
| Aug 1, 2025 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 2.78% | 100 |
| Jul 31, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | -2.82% | 300 |
| Jul 30, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0.25% | 100 |
| Jul 29, 2025 | 816.00 | 816.00 | 810.00 | 813.00 | 813.00 | -0.25% | 900 |
| Jul 28, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0.62% | 100 |
| Jul 25, 2025 | 804.00 | 810.00 | 801.00 | 810.00 | 810.00 | - | 700 |
| Jul 24, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.61% | 1,300 |
| Jul 23, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | 300 |
| Jul 22, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 1.88% | 800 |
| Jul 18, 2025 | 806.00 | 806.00 | 800.00 | 800.00 | 800.00 | -0.12% | 400 |
| Jul 17, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 0.25% | 100 |
| Jul 15, 2025 | 800.00 | 800.00 | 799.00 | 799.00 | 799.00 | - | 300 |
| Jul 11, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1.52% | 100 |
| Jul 10, 2025 | 788.00 | 788.00 | 786.00 | 787.00 | 787.00 | -0.25% | 400 |
| Jul 9, 2025 | 790.00 | 790.00 | 789.00 | 789.00 | 789.00 | - | 300 |
| Jul 7, 2025 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | -3.66% | 300 |
| Jul 2, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 1.11% | 100 |
| Jul 1, 2025 | 811.00 | 811.00 | 810.00 | 810.00 | 810.00 | -1.10% | 400 |
| Jun 30, 2025 | 817.00 | 820.00 | 817.00 | 819.00 | 819.00 | - | 2,400 |
| Jun 26, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0.99% | 100 |
| Jun 25, 2025 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 1.50% | 100 |
| Jun 23, 2025 | 800.00 | 800.00 | 799.00 | 799.00 | 799.00 | -0.62% | 500 |
| Jun 20, 2025 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | -1.83% | 300 |
| Jun 19, 2025 | 806.00 | 819.00 | 806.00 | 819.00 | 819.00 | -0.24% | 400 |
| Jun 18, 2025 | 820.00 | 821.00 | 820.00 | 821.00 | 821.00 | 0.12% | 200 |
| Jun 17, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -0.24% | 200 |
| Jun 16, 2025 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 0.98% | 100 |
| Jun 13, 2025 | 806.00 | 814.00 | 806.00 | 814.00 | 814.00 | 0.74% | 300 |
| Jun 12, 2025 | 824.00 | 842.00 | 808.00 | 808.00 | 808.00 | -0.25% | 700 |
| Jun 11, 2025 | 819.00 | 819.00 | 810.00 | 810.00 | 810.00 | 0.62% | 200 |
| Jun 6, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | -0.74% | 300 |