Skip to main content
J.S.B.Co.,Ltd. (TYO:3480)
Japan flag Japan · Delayed Price · Currency is JPY
5,090.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,110.005,140.005,030.005,090.005,090.00-46,800
Apr 27, 20265,060.005,120.005,020.005,090.005,090.000.59%47,400
Apr 24, 20265,060.005,100.005,000.005,060.005,060.00-0.59%46,300
Apr 23, 20265,070.005,110.005,040.005,090.005,090.000.20%35,300
Apr 22, 20265,120.005,170.005,060.005,080.005,080.00-1.74%39,300
Apr 21, 20265,210.005,220.005,140.005,170.005,170.00-0.39%33,500
Apr 20, 20265,150.005,210.005,110.005,190.005,190.000.78%47,500
Apr 17, 20265,210.005,260.005,100.005,150.005,150.00-1.15%39,900
Apr 16, 20265,240.005,250.005,160.005,210.005,210.00-0.57%47,800
Apr 15, 20265,140.005,260.005,140.005,240.005,240.002.14%44,300
Apr 14, 20265,220.005,300.005,090.005,130.005,130.00-2.66%44,100
Apr 13, 20265,170.005,320.005,170.005,270.005,270.000.19%41,900
Apr 10, 20265,370.005,410.005,230.005,260.005,260.00-1.13%60,000
Apr 9, 20265,160.005,360.005,160.005,320.005,320.003.50%79,100
Apr 8, 20265,140.005,160.005,060.005,140.005,140.001.78%65,700
Apr 7, 20265,110.005,160.005,000.005,050.005,050.00-1.17%62,500
Apr 6, 20264,960.005,190.004,960.005,110.005,110.002.71%120,000
Apr 3, 20265,170.005,170.004,785.004,975.004,975.00-2.83%112,100
Apr 2, 20265,170.005,220.005,110.005,120.005,120.00-0.97%96,600
Apr 1, 20265,050.005,200.005,020.005,170.005,170.003.71%128,100
Mar 31, 20264,715.005,060.004,710.004,985.004,985.004.95%162,000
Mar 30, 20264,715.004,775.004,615.004,750.004,750.00-0.11%141,900
Mar 27, 20264,640.004,770.004,550.004,755.004,755.002.26%185,800
Mar 26, 20264,580.004,830.004,580.004,650.004,650.001.09%281,600
Mar 25, 20264,215.004,705.004,195.004,600.004,600.0014.86%744,700
Mar 24, 20264,005.004,005.004,005.004,005.004,005.0021.18%39,700
Mar 23, 20263,325.003,395.003,265.003,305.003,305.00-1.93%42,000
Mar 19, 20263,370.003,430.003,360.003,370.003,370.00-1.75%42,200
Mar 18, 20263,380.003,445.003,360.003,430.003,430.001.48%26,700
Mar 17, 20263,330.003,415.003,325.003,380.003,380.000.90%33,400
Mar 16, 20263,395.003,400.003,310.003,350.003,350.00-1.76%48,400
Mar 13, 20263,415.003,490.003,395.003,410.003,410.00-0.29%48,000
Mar 12, 20263,470.003,470.003,400.003,420.003,420.00-1.72%45,800
Mar 11, 20263,475.003,520.003,475.003,480.003,480.00-0.71%27,400
Mar 10, 20263,535.003,535.003,465.003,505.003,505.000.43%30,800
Mar 9, 20263,390.003,505.003,390.003,490.003,490.00-0.57%36,600
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