Skip to main content
J.S.B.Co.,Ltd. (TYO:3480)
Japan flag Japan · Delayed Price · Currency is JPY
3,490.00
-20.00 (-0.57%)
At close: Mar 9, 2026

J.S.B.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,390.003,485.003,390.003,470.00--1.14%18,900
Mar 6, 20263,440.003,510.003,440.003,510.003,510.00-22,400
Mar 5, 20263,415.003,520.003,415.003,510.003,510.003.54%31,400
Mar 4, 20263,420.003,440.003,340.003,390.003,390.00-2.02%47,000
Mar 3, 20263,480.003,490.003,415.003,460.003,460.00-0.43%30,900
Mar 2, 20263,445.003,490.003,440.003,475.003,475.00-0.71%24,700
Feb 27, 20263,470.003,520.003,450.003,500.003,500.001.30%36,500
Feb 26, 20263,415.003,510.003,400.003,455.003,455.001.32%51,100
Feb 25, 20263,375.003,435.003,375.003,410.003,410.000.89%29,600
Feb 24, 20263,360.003,410.003,335.003,380.003,380.00-0.59%43,900
Feb 20, 20263,430.003,440.003,400.003,400.003,400.00-0.87%20,900
Feb 19, 20263,415.003,445.003,375.003,430.003,430.000.15%18,800
Feb 18, 20263,390.003,445.003,360.003,425.003,425.000.74%19,300
Feb 17, 20263,370.003,440.003,360.003,400.003,400.000.89%34,900
Feb 16, 20263,425.003,440.003,370.003,370.003,370.00-1.61%31,400
Feb 13, 20263,450.003,480.003,385.003,425.003,425.00-0.72%29,300
Feb 12, 20263,370.003,475.003,370.003,450.003,450.001.92%38,300
Feb 10, 20263,405.003,425.003,365.003,385.003,385.00-0.59%34,400
Feb 9, 20263,400.003,430.003,350.003,405.003,405.002.25%39,900
Feb 6, 20263,315.003,360.003,275.003,330.003,330.000.45%33,900
Feb 5, 20263,290.003,380.003,290.003,315.003,315.000.91%35,000
Feb 4, 20263,225.003,310.003,225.003,285.003,285.000.92%27,700
Feb 3, 20263,250.003,290.003,245.003,255.003,255.000.15%28,700
Feb 2, 20263,235.003,310.003,230.003,250.003,250.000.46%43,400
Jan 30, 20263,210.003,265.003,205.003,235.003,235.000.62%30,300
Jan 29, 20263,190.003,245.003,145.003,215.003,215.000.47%37,200
Jan 28, 20263,180.003,225.003,150.003,200.003,200.00-0.16%28,400
Jan 27, 20263,230.003,255.003,180.003,205.003,205.00-29,700
Jan 26, 20263,210.003,225.003,145.003,205.003,205.00-1.23%75,700
Jan 23, 20263,270.003,300.003,200.003,245.003,245.00-1.22%59,200
Jan 22, 20263,270.003,315.003,270.003,285.003,285.000.46%27,500
Jan 21, 20263,250.003,290.003,225.003,270.003,270.00-0.46%41,300
Jan 20, 20263,255.003,315.003,240.003,285.003,285.001.08%66,600
Jan 19, 20263,300.003,300.003,230.003,250.003,250.00-2.55%63,300
Jan 16, 20263,300.003,350.003,295.003,335.003,335.00-39,800
Jan 15, 20263,305.003,355.003,270.003,335.003,335.00-0.30%39,800
Jan 14, 20263,365.003,420.003,320.003,345.003,345.00-1.62%41,900
Jan 13, 20263,440.003,450.003,385.003,400.003,400.00-1.16%26,400
Jan 9, 20263,425.003,460.003,425.003,440.003,440.00-0.15%17,400
Jan 8, 20263,440.003,470.003,395.003,445.003,445.00-19,600
Jan 7, 20263,470.003,485.003,400.003,445.003,445.000.15%18,200
Jan 6, 20263,450.003,485.003,390.003,440.003,440.00-0.72%29,200
Jan 5, 20263,535.003,590.003,445.003,465.003,465.00-2.94%22,900
Dec 30, 20253,570.003,620.003,555.003,570.003,570.00-15,700
Dec 29, 20253,615.003,615.003,535.003,570.003,570.000.28%22,600
Dec 26, 20253,600.003,615.003,540.003,560.003,560.00-0.42%15,300
Dec 25, 20253,550.003,615.003,530.003,575.003,575.000.70%13,900
Dec 24, 20253,550.003,585.003,540.003,550.003,550.00-0.14%15,400
Dec 23, 20253,530.003,565.003,530.003,555.003,555.000.71%13,100
Dec 22, 20253,570.003,580.003,525.003,530.003,530.00-1.67%21,500
Dec 19, 20253,550.003,595.003,550.003,590.003,590.000.70%23,200
Dec 18, 20253,500.003,620.003,475.003,565.003,565.001.86%23,800
Dec 17, 20253,495.003,540.003,485.003,500.003,500.000.14%17,200
Dec 16, 20253,490.003,570.003,490.003,495.003,495.000.14%24,500
Dec 15, 20253,445.003,520.003,390.003,490.003,490.00-0.71%46,400
Dec 12, 20253,510.003,515.003,460.003,515.003,515.002.18%28,400
Dec 11, 20253,435.003,465.003,380.003,440.003,440.000.15%36,900
Dec 10, 20253,420.003,510.003,420.003,435.003,435.000.15%31,800
Dec 9, 20253,435.003,455.003,415.003,430.003,430.00-0.87%18,800
Dec 8, 20253,460.003,460.003,420.003,460.003,460.001.02%27,500
Dec 5, 20253,495.003,495.003,425.003,425.003,425.00-2.84%22,800
Dec 4, 20253,480.003,560.003,480.003,525.003,525.001.15%22,400
Dec 3, 20253,500.003,535.003,475.003,485.003,485.00-0.85%19,400
Dec 2, 20253,535.003,590.003,495.003,515.003,515.00-0.57%15,900
Dec 1, 20253,665.003,670.003,525.003,535.003,535.00-4.72%18,900
Nov 28, 20253,705.003,740.003,685.003,710.003,710.00-0.13%14,100
Nov 27, 20253,740.003,755.003,700.003,715.003,715.00-0.67%13,800
Nov 26, 20253,665.003,740.003,665.003,740.003,740.002.05%18,700
Nov 25, 20253,700.003,735.003,630.003,665.003,665.00-1.35%35,400
Nov 21, 20253,640.003,720.003,640.003,715.003,715.002.06%15,900
Nov 20, 20253,615.003,660.003,610.003,640.003,640.000.41%9,300
Nov 19, 20253,615.003,670.003,610.003,625.003,625.000.28%17,100
Nov 18, 20253,700.003,700.003,570.003,615.003,615.00-2.30%16,500
Nov 17, 20253,680.003,715.003,630.003,700.003,700.000.54%15,200
Nov 14, 20253,730.003,745.003,680.003,680.003,680.00-0.94%14,600
Nov 13, 20253,640.003,725.003,640.003,715.003,715.002.06%11,000
Nov 12, 20253,590.003,675.003,590.003,640.003,640.001.82%15,000
Nov 11, 20253,580.003,585.003,540.003,575.003,575.00-0.14%27,000
Nov 10, 20253,595.003,615.003,560.003,580.003,580.000.14%26,700
Nov 7, 20253,525.003,600.003,525.003,575.003,575.000.70%28,300
Nov 6, 20253,590.003,615.003,535.003,550.003,550.00-2.47%23,000
Nov 5, 20253,575.003,650.003,540.003,640.003,640.000.41%36,100
Nov 4, 20253,625.003,670.003,600.003,625.003,625.00-0.55%28,300
Oct 31, 20253,685.003,705.003,630.003,645.003,645.000.69%26,500
Oct 30, 20253,775.003,810.003,600.003,620.003,620.00-6.46%89,700
Oct 29, 20253,840.003,880.003,820.003,870.003,765.14-0.13%116,900
Oct 28, 20254,010.004,015.003,865.003,875.003,770.00-3.37%38,100
Oct 27, 20254,030.004,030.004,005.004,010.003,901.340.12%20,600
Oct 24, 20254,050.004,060.004,005.004,005.003,896.48-1.48%17,100
Oct 23, 20254,050.004,115.004,025.004,065.003,954.850.37%20,400
Oct 22, 20254,000.004,075.004,000.004,050.003,940.261.00%11,400
Oct 21, 20254,020.004,030.003,990.004,010.003,901.34-0.25%11,000
Oct 20, 20254,050.004,085.003,985.004,020.003,911.07-16,300
Oct 17, 20253,915.004,020.003,915.004,020.003,911.071.77%12,200
Oct 16, 20253,910.003,960.003,910.003,950.003,842.970.51%14,400
Oct 15, 20253,925.003,985.003,900.003,930.003,823.510.64%21,100
Oct 14, 20253,870.003,945.003,870.003,905.003,799.190.77%18,000
Oct 10, 20253,945.003,995.003,845.003,875.003,770.00-2.76%30,000
Oct 9, 20254,005.004,025.003,980.003,985.003,877.02-0.99%13,500
Oct 8, 20254,040.004,095.004,000.004,025.003,915.94-0.98%19,500