Billing System Corporation (TYO:3623)
Japan
· Delayed Price · Currency is JPY 1,103.00
+34.00 (3.18%)
Mar 10, 2026, 3:23 PM JST
Billing System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,124.00 | 1,124.00 | 1,080.00 | 1,116.00 | - | 4.40% | 12,400 |
| Mar 9, 2026 | 1,078.00 | 1,087.00 | 1,050.00 | 1,069.00 | 1,069.00 | -3.17% | 61,200 |
| Mar 6, 2026 | 1,116.00 | 1,123.00 | 1,085.00 | 1,104.00 | 1,104.00 | -1.34% | 26,700 |
| Mar 5, 2026 | 1,095.00 | 1,126.00 | 1,092.00 | 1,119.00 | 1,119.00 | 3.80% | 41,200 |
| Mar 4, 2026 | 1,070.00 | 1,087.00 | 1,041.00 | 1,078.00 | 1,078.00 | -2.00% | 54,300 |
| Mar 3, 2026 | 1,132.00 | 1,151.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 34,700 |
| Mar 2, 2026 | 1,131.00 | 1,142.00 | 1,120.00 | 1,130.00 | 1,130.00 | -2.08% | 30,400 |
| Feb 27, 2026 | 1,139.00 | 1,156.00 | 1,122.00 | 1,154.00 | 1,154.00 | 1.05% | 28,800 |
| Feb 26, 2026 | 1,111.00 | 1,163.00 | 1,111.00 | 1,142.00 | 1,142.00 | 2.51% | 85,700 |
| Feb 25, 2026 | 1,103.00 | 1,135.00 | 1,086.00 | 1,114.00 | 1,114.00 | -0.54% | 76,200 |
| Feb 24, 2026 | 1,125.00 | 1,125.00 | 1,089.00 | 1,120.00 | 1,120.00 | -0.27% | 52,900 |
| Feb 20, 2026 | 1,111.00 | 1,134.00 | 1,096.00 | 1,123.00 | 1,123.00 | - | 61,400 |
| Feb 19, 2026 | 1,128.00 | 1,128.00 | 1,105.00 | 1,123.00 | 1,123.00 | -0.09% | 36,700 |
| Feb 18, 2026 | 1,096.00 | 1,130.00 | 1,096.00 | 1,124.00 | 1,124.00 | 2.18% | 34,800 |
| Feb 17, 2026 | 1,115.00 | 1,115.00 | 1,086.00 | 1,100.00 | 1,100.00 | -2.40% | 74,400 |
| Feb 16, 2026 | 1,101.00 | 1,136.00 | 1,069.00 | 1,127.00 | 1,127.00 | 11.69% | 181,000 |
| Feb 13, 2026 | 1,008.00 | 1,009.00 | 986.00 | 1,009.00 | 1,009.00 | 0.10% | 43,600 |
| Feb 12, 2026 | 998.00 | 1,008.00 | 998.00 | 1,008.00 | 1,008.00 | 1.61% | 14,300 |
| Feb 10, 2026 | 988.00 | 1,002.00 | 988.00 | 992.00 | 992.00 | 0.40% | 19,100 |
| Feb 9, 2026 | 984.00 | 997.00 | 981.00 | 988.00 | 988.00 | 0.41% | 17,600 |
| Feb 6, 2026 | 980.00 | 988.00 | 973.00 | 984.00 | 984.00 | -0.51% | 14,200 |
| Feb 5, 2026 | 980.00 | 990.00 | 980.00 | 989.00 | 989.00 | 0.51% | 10,600 |
| Feb 4, 2026 | 980.00 | 994.00 | 980.00 | 984.00 | 984.00 | -0.51% | 34,400 |
| Feb 3, 2026 | 989.00 | 989.00 | 978.00 | 989.00 | 989.00 | 0.61% | 9,200 |
| Feb 2, 2026 | 975.00 | 983.00 | 972.00 | 983.00 | 983.00 | 0.41% | 34,500 |
| Jan 30, 2026 | 979.00 | 986.00 | 972.00 | 979.00 | 979.00 | - | 31,200 |
| Jan 29, 2026 | 973.00 | 979.00 | 965.00 | 979.00 | 979.00 | 0.31% | 26,900 |
| Jan 28, 2026 | 983.00 | 983.00 | 971.00 | 976.00 | 976.00 | -0.81% | 22,500 |
| Jan 27, 2026 | 981.00 | 985.00 | 975.00 | 984.00 | 984.00 | -0.10% | 13,900 |
| Jan 26, 2026 | 999.00 | 999.00 | 982.00 | 985.00 | 985.00 | -1.40% | 14,400 |
| Jan 23, 2026 | 993.00 | 1,002.00 | 993.00 | 999.00 | 999.00 | 0.30% | 13,400 |
| Jan 22, 2026 | 992.00 | 996.00 | 986.00 | 996.00 | 996.00 | 0.40% | 9,700 |
| Jan 21, 2026 | 992.00 | 992.00 | 962.00 | 992.00 | 992.00 | -0.40% | 48,000 |
| Jan 20, 2026 | 1,002.00 | 1,002.00 | 994.00 | 996.00 | 996.00 | -0.50% | 13,600 |
| Jan 19, 2026 | 999.00 | 1,007.00 | 996.00 | 1,001.00 | 1,001.00 | -0.10% | 13,100 |
| Jan 16, 2026 | 1,000.00 | 1,005.00 | 993.00 | 1,002.00 | 1,002.00 | - | 17,200 |
| Jan 15, 2026 | 994.00 | 1,009.00 | 994.00 | 1,002.00 | 1,002.00 | 0.30% | 18,600 |
| Jan 14, 2026 | 1,002.00 | 1,002.00 | 992.00 | 999.00 | 999.00 | -0.70% | 19,200 |
| Jan 13, 2026 | 1,002.00 | 1,008.00 | 993.00 | 1,006.00 | 1,006.00 | 0.70% | 16,500 |
| Jan 9, 2026 | 1,000.00 | 1,005.00 | 994.00 | 999.00 | 999.00 | -0.50% | 14,500 |
| Jan 8, 2026 | 1,001.00 | 1,005.00 | 993.00 | 1,004.00 | 1,004.00 | 0.30% | 11,300 |
| Jan 7, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.40% | 18,800 |
| Jan 6, 2026 | 992.00 | 1,011.00 | 992.00 | 1,005.00 | 1,005.00 | 1.41% | 29,000 |
| Jan 5, 2026 | 993.00 | 996.00 | 989.00 | 991.00 | 991.00 | - | 18,600 |
| Dec 30, 2025 | 987.00 | 993.00 | 986.00 | 991.00 | 991.00 | 0.30% | 12,600 |
| Dec 29, 2025 | 991.00 | 995.00 | 985.00 | 988.00 | 988.00 | -0.80% | 33,500 |
| Dec 26, 2025 | 995.00 | 1,004.00 | 991.00 | 996.00 | 970.20 | -1.48% | 60,700 |
| Dec 25, 2025 | 1,019.00 | 1,020.00 | 1,004.00 | 1,011.00 | 984.81 | -0.30% | 31,600 |
| Dec 24, 2025 | 1,018.00 | 1,020.00 | 1,004.00 | 1,014.00 | 987.73 | -0.39% | 19,400 |
| Dec 23, 2025 | 1,003.00 | 1,018.00 | 1,001.00 | 1,018.00 | 991.63 | 1.90% | 49,900 |
| Dec 22, 2025 | 1,008.00 | 1,013.00 | 978.00 | 999.00 | 973.12 | 0.40% | 94,400 |
| Dec 19, 2025 | 987.00 | 995.00 | 980.00 | 995.00 | 969.23 | 1.53% | 36,700 |
| Dec 18, 2025 | 978.00 | 985.00 | 971.00 | 980.00 | 954.61 | -0.31% | 16,300 |
| Dec 17, 2025 | 990.00 | 995.00 | 971.00 | 983.00 | 957.54 | -0.71% | 50,300 |
| Dec 16, 2025 | 1,002.00 | 1,002.00 | 990.00 | 990.00 | 964.36 | -0.80% | 15,600 |
| Dec 15, 2025 | 995.00 | 1,003.00 | 993.00 | 998.00 | 972.15 | 0.10% | 15,500 |
| Dec 12, 2025 | 997.00 | 998.00 | 990.00 | 997.00 | 971.17 | 0.50% | 10,200 |
| Dec 11, 2025 | 1,000.00 | 1,004.00 | 986.00 | 992.00 | 966.30 | -0.50% | 19,400 |
| Dec 10, 2025 | 992.00 | 1,001.00 | 991.00 | 997.00 | 971.17 | 0.50% | 15,900 |
| Dec 9, 2025 | 1,002.00 | 1,002.00 | 990.00 | 992.00 | 966.30 | -0.40% | 9,600 |
| Dec 8, 2025 | 1,000.00 | 1,006.00 | 992.00 | 996.00 | 970.20 | -0.40% | 8,800 |
| Dec 5, 2025 | 1,005.00 | 1,008.00 | 999.00 | 1,000.00 | 974.10 | -0.40% | 11,300 |
| Dec 4, 2025 | 990.00 | 1,008.00 | 990.00 | 1,004.00 | 977.99 | 1.52% | 17,300 |
| Dec 3, 2025 | 993.00 | 995.00 | 985.00 | 989.00 | 963.38 | -0.70% | 24,200 |
| Dec 2, 2025 | 1,009.00 | 1,009.00 | 994.00 | 996.00 | 970.20 | -1.29% | 25,500 |
| Dec 1, 2025 | 1,030.00 | 1,030.00 | 1,003.00 | 1,009.00 | 982.86 | -2.04% | 13,900 |
| Nov 28, 2025 | 1,028.00 | 1,035.00 | 1,021.00 | 1,030.00 | 1,003.32 | 0.19% | 8,200 |
| Nov 27, 2025 | 1,037.00 | 1,037.00 | 1,015.00 | 1,028.00 | 1,001.37 | 1.78% | 10,400 |
| Nov 26, 2025 | 997.00 | 1,017.00 | 997.00 | 1,010.00 | 983.84 | 1.00% | 14,300 |
| Nov 25, 2025 | 995.00 | 1,005.00 | 989.00 | 1,000.00 | 974.10 | 0.81% | 18,000 |
| Nov 21, 2025 | 1,008.00 | 1,008.00 | 987.00 | 992.00 | 966.30 | -1.59% | 30,400 |
| Nov 20, 2025 | 1,000.00 | 1,011.00 | 992.00 | 1,008.00 | 981.89 | 1.72% | 22,400 |
| Nov 19, 2025 | 1,001.00 | 1,002.00 | 988.00 | 991.00 | 965.33 | -0.80% | 19,900 |
| Nov 18, 2025 | 1,030.00 | 1,031.00 | 995.00 | 999.00 | 973.12 | -3.48% | 55,500 |
| Nov 17, 2025 | 1,067.00 | 1,080.00 | 1,023.00 | 1,035.00 | 1,008.19 | -5.65% | 63,900 |
| Nov 14, 2025 | 1,064.00 | 1,124.00 | 1,064.00 | 1,097.00 | 1,068.58 | 3.10% | 61,400 |
| Nov 13, 2025 | 1,078.00 | 1,078.00 | 1,063.00 | 1,064.00 | 1,036.44 | -0.75% | 7,800 |
| Nov 12, 2025 | 1,054.00 | 1,077.00 | 1,054.00 | 1,072.00 | 1,044.23 | 1.71% | 9,100 |
| Nov 11, 2025 | 1,060.00 | 1,063.00 | 1,048.00 | 1,054.00 | 1,026.70 | -0.57% | 11,700 |
| Nov 10, 2025 | 1,070.00 | 1,070.00 | 1,058.00 | 1,060.00 | 1,032.54 | 0.28% | 9,900 |
| Nov 7, 2025 | 1,051.00 | 1,064.00 | 1,045.00 | 1,057.00 | 1,029.62 | -0.19% | 15,700 |
| Nov 6, 2025 | 1,057.00 | 1,065.00 | 1,047.00 | 1,059.00 | 1,031.57 | 0.95% | 18,700 |
| Nov 5, 2025 | 1,050.00 | 1,059.00 | 1,033.00 | 1,049.00 | 1,021.83 | -0.85% | 34,100 |
| Nov 4, 2025 | 1,061.00 | 1,068.00 | 1,035.00 | 1,058.00 | 1,030.59 | -0.28% | 51,500 |
| Oct 31, 2025 | 1,069.00 | 1,085.00 | 1,061.00 | 1,061.00 | 1,033.52 | -1.03% | 19,200 |
| Oct 30, 2025 | 1,090.00 | 1,103.00 | 1,061.00 | 1,072.00 | 1,044.23 | -1.56% | 40,600 |
| Oct 29, 2025 | 1,116.00 | 1,125.00 | 1,089.00 | 1,089.00 | 1,060.79 | -2.42% | 28,300 |
| Oct 28, 2025 | 1,133.00 | 1,142.00 | 1,116.00 | 1,116.00 | 1,087.09 | -1.76% | 18,600 |
| Oct 27, 2025 | 1,123.00 | 1,166.00 | 1,121.00 | 1,136.00 | 1,106.57 | 1.70% | 61,300 |
| Oct 24, 2025 | 1,134.00 | 1,134.00 | 1,116.00 | 1,117.00 | 1,088.07 | -1.67% | 19,900 |
| Oct 23, 2025 | 1,143.00 | 1,143.00 | 1,131.00 | 1,136.00 | 1,106.57 | -0.96% | 13,800 |
| Oct 22, 2025 | 1,147.00 | 1,154.00 | 1,139.00 | 1,147.00 | 1,117.29 | - | 16,100 |
| Oct 21, 2025 | 1,150.00 | 1,153.00 | 1,138.00 | 1,147.00 | 1,117.29 | -0.26% | 16,800 |
| Oct 20, 2025 | 1,150.00 | 1,162.00 | 1,135.00 | 1,150.00 | 1,120.21 | 1.05% | 19,000 |
| Oct 17, 2025 | 1,145.00 | 1,145.00 | 1,127.00 | 1,138.00 | 1,108.52 | -0.35% | 21,200 |
| Oct 16, 2025 | 1,140.00 | 1,150.00 | 1,134.00 | 1,142.00 | 1,112.42 | - | 20,600 |
| Oct 15, 2025 | 1,139.00 | 1,156.00 | 1,138.00 | 1,142.00 | 1,112.42 | 0.79% | 26,100 |
| Oct 14, 2025 | 1,120.00 | 1,151.00 | 1,118.00 | 1,133.00 | 1,103.65 | -0.87% | 42,800 |
| Oct 10, 2025 | 1,160.00 | 1,160.00 | 1,137.00 | 1,143.00 | 1,113.39 | -0.61% | 22,200 |
| Oct 9, 2025 | 1,181.00 | 1,181.00 | 1,150.00 | 1,150.00 | 1,120.21 | -1.46% | 17,100 |