Business One Holdings, Inc. (FKSE:4827)
Japan
· Delayed Price · Currency is JPY 900.00
-13.00 (-1.42%)
At close: Mar 6, 2026
Business One Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 901.00 | 901.00 | 900.00 | 900.00 | 900.00 | -1.42% | 500 |
| Mar 5, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 3.40% | 200 |
| Mar 4, 2026 | 900.00 | 900.00 | 882.00 | 883.00 | 883.00 | -2.43% | 1,000 |
| Mar 3, 2026 | 907.00 | 907.00 | 905.00 | 905.00 | 905.00 | -0.55% | 500 |
| Mar 2, 2026 | 906.00 | 910.00 | 904.00 | 910.00 | 910.00 | -4.21% | 2,700 |
| Feb 27, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 2.15% | 2,400 |
| Feb 26, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 3.10% | 1,000 |
| Feb 25, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | - | 100 |
| Feb 24, 2026 | 900.00 | 902.00 | 900.00 | 902.00 | 902.00 | -2.49% | 500 |
| Feb 20, 2026 | 910.00 | 925.00 | 905.00 | 925.00 | 925.00 | - | 900 |
| Feb 19, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.43% | 900 |
| Feb 18, 2026 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | -2.02% | 600 |
| Feb 16, 2026 | 930.00 | 940.00 | 910.00 | 940.00 | 940.00 | -1.05% | 1,500 |
| Feb 13, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.11% | 100 |
| Feb 12, 2026 | 950.00 | 951.00 | 950.00 | 951.00 | 951.00 | 1.93% | 5,300 |
| Feb 10, 2026 | 919.00 | 933.00 | 919.00 | 933.00 | 933.00 | 1.97% | 1,500 |
| Feb 9, 2026 | 899.00 | 915.00 | 898.00 | 915.00 | 915.00 | 1.78% | 900 |
| Feb 6, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1.24% | 200 |
| Feb 5, 2026 | 886.00 | 888.00 | 886.00 | 888.00 | 888.00 | -0.56% | 200 |
| Feb 2, 2026 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 0.22% | 200 |
| Jan 30, 2026 | 881.00 | 891.00 | 880.00 | 891.00 | 891.00 | 1.37% | 500 |
| Jan 27, 2026 | 887.00 | 898.00 | 879.00 | 879.00 | 879.00 | -2.12% | 700 |
| Jan 26, 2026 | 890.00 | 898.00 | 890.00 | 898.00 | 898.00 | -0.22% | 600 |
| Jan 23, 2026 | 905.00 | 905.00 | 890.00 | 900.00 | 900.00 | -0.55% | 600 |
| Jan 21, 2026 | 907.00 | 907.00 | 890.00 | 905.00 | 905.00 | -2.69% | 900 |
| Jan 20, 2026 | 943.00 | 943.00 | 930.00 | 930.00 | 930.00 | -0.11% | 400 |
| Jan 19, 2026 | 943.00 | 943.00 | 930.00 | 931.00 | 931.00 | 0.65% | 1,600 |
| Jan 16, 2026 | 907.00 | 925.00 | 900.00 | 925.00 | 925.00 | 2.10% | 500 |
| Jan 15, 2026 | 895.00 | 906.00 | 895.00 | 906.00 | 906.00 | 1.23% | 4,100 |
| Jan 13, 2026 | 894.00 | 895.00 | 894.00 | 895.00 | 895.00 | 1.24% | 300 |
| Jan 9, 2026 | 888.00 | 888.00 | 884.00 | 884.00 | 884.00 | -0.34% | 600 |
| Jan 7, 2026 | 880.00 | 887.00 | 880.00 | 887.00 | 887.00 | 0.11% | 900 |
| Jan 6, 2026 | 888.00 | 888.00 | 886.00 | 886.00 | 886.00 | 0.68% | 700 |
| Jan 5, 2026 | 882.00 | 888.00 | 880.00 | 880.00 | 880.00 | 1.50% | 1,200 |
| Dec 30, 2025 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | -1.48% | 100 |
| Dec 26, 2025 | 879.00 | 880.00 | 879.00 | 880.00 | 880.00 | 0.34% | 900 |
| Dec 25, 2025 | 880.00 | 880.00 | 877.00 | 877.00 | 877.00 | 0.34% | 1,100 |
| Dec 24, 2025 | 865.00 | 874.00 | 865.00 | 874.00 | 874.00 | 1.04% | 300 |
| Dec 23, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -1.48% | 100 |
| Dec 16, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | -0.90% | 400 |
| Dec 12, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | 0.91% | 200 |
| Dec 11, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | -0.11% | 300 |
| Dec 10, 2025 | 879.00 | 879.00 | 865.00 | 879.00 | 879.00 | - | 900 |
| Dec 8, 2025 | 853.00 | 879.00 | 853.00 | 879.00 | 879.00 | 2.93% | 600 |
| Dec 5, 2025 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | 1.18% | 400 |
| 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 |