Billing System Corporation (TYO:3623)
Japan
· Delayed Price · Currency is JPY 1,085.00
+15.00 (1.40%)
Apr 28, 2026, 3:30 PM JST
Billing System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,070.00 | 1,089.00 | 1,066.00 | 1,085.00 | 1,085.00 | 1.40% | 15,300 |
| Apr 27, 2026 | 1,096.00 | 1,096.00 | 1,065.00 | 1,070.00 | 1,070.00 | -1.47% | 24,600 |
| Apr 24, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,086.00 | 1,086.00 | -2.78% | 36,000 |
| Apr 23, 2026 | 1,107.00 | 1,131.00 | 1,099.00 | 1,117.00 | 1,117.00 | 1.82% | 47,100 |
| Apr 22, 2026 | 1,080.00 | 1,097.00 | 1,080.00 | 1,097.00 | 1,097.00 | 1.01% | 4,900 |
| Apr 21, 2026 | 1,087.00 | 1,096.00 | 1,083.00 | 1,086.00 | 1,086.00 | -0.82% | 11,100 |
| Apr 20, 2026 | 1,120.00 | 1,120.00 | 1,086.00 | 1,095.00 | 1,095.00 | -1.44% | 12,500 |
| Apr 17, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,111.00 | 1,111.00 | 1.18% | 18,600 |
| Apr 16, 2026 | 1,096.00 | 1,132.00 | 1,096.00 | 1,098.00 | 1,098.00 | 0.27% | 16,500 |
| Apr 15, 2026 | 1,109.00 | 1,114.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.54% | 23,400 |
| Apr 14, 2026 | 1,075.00 | 1,109.00 | 1,075.00 | 1,101.00 | 1,101.00 | 2.90% | 27,700 |
| Apr 13, 2026 | 1,075.00 | 1,091.00 | 1,063.00 | 1,070.00 | 1,070.00 | -0.74% | 13,700 |
| Apr 10, 2026 | 1,078.00 | 1,081.00 | 1,072.00 | 1,078.00 | 1,078.00 | - | 14,300 |
| Apr 9, 2026 | 1,094.00 | 1,098.00 | 1,077.00 | 1,078.00 | 1,078.00 | -1.55% | 15,900 |
| Apr 8, 2026 | 1,081.00 | 1,098.00 | 1,076.00 | 1,095.00 | 1,095.00 | 3.30% | 18,400 |
| Apr 7, 2026 | 1,059.00 | 1,076.00 | 1,058.00 | 1,060.00 | 1,060.00 | 0.28% | 7,600 |
| Apr 6, 2026 | 1,054.00 | 1,066.00 | 1,051.00 | 1,057.00 | 1,057.00 | 0.28% | 14,300 |
| Apr 3, 2026 | 1,043.00 | 1,066.00 | 1,043.00 | 1,054.00 | 1,054.00 | 0.48% | 13,000 |
| Apr 2, 2026 | 1,058.00 | 1,075.00 | 1,044.00 | 1,049.00 | 1,049.00 | -0.38% | 21,600 |
| Apr 1, 2026 | 1,065.00 | 1,065.00 | 1,041.00 | 1,053.00 | 1,053.00 | 1.74% | 22,600 |
| Mar 31, 2026 | 1,021.00 | 1,053.00 | 1,010.00 | 1,035.00 | 1,035.00 | 1.67% | 33,300 |
| Mar 30, 2026 | 1,015.00 | 1,029.00 | 1,008.00 | 1,018.00 | 1,018.00 | -3.42% | 16,100 |
| Mar 27, 2026 | 1,034.00 | 1,059.00 | 1,033.00 | 1,054.00 | 1,054.00 | 0.57% | 9,900 |
| Mar 26, 2026 | 1,070.00 | 1,070.00 | 1,035.00 | 1,048.00 | 1,048.00 | -2.06% | 10,700 |
| Mar 25, 2026 | 1,042.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 3.38% | 29,500 |
| Mar 24, 2026 | 1,020.00 | 1,036.00 | 1,016.00 | 1,035.00 | 1,035.00 | 2.88% | 16,100 |
| Mar 23, 2026 | 1,012.00 | 1,028.00 | 1,002.00 | 1,006.00 | 1,006.00 | -4.55% | 49,200 |
| Mar 19, 2026 | 1,076.00 | 1,076.00 | 1,044.00 | 1,054.00 | 1,054.00 | -2.32% | 35,500 |
| Mar 18, 2026 | 1,057.00 | 1,079.00 | 1,054.00 | 1,079.00 | 1,079.00 | 2.08% | 29,100 |
| Mar 17, 2026 | 1,091.00 | 1,093.00 | 1,057.00 | 1,057.00 | 1,057.00 | -3.29% | 23,900 |
| Mar 16, 2026 | 1,070.00 | 1,095.00 | 1,067.00 | 1,093.00 | 1,093.00 | 2.34% | 20,200 |
| Mar 13, 2026 | 1,098.00 | 1,098.00 | 1,068.00 | 1,068.00 | 1,068.00 | -2.82% | 44,000 |
| Mar 12, 2026 | 1,082.00 | 1,108.00 | 1,071.00 | 1,099.00 | 1,099.00 | 0.27% | 30,700 |
| Mar 11, 2026 | 1,127.00 | 1,127.00 | 1,088.00 | 1,096.00 | 1,096.00 | -0.45% | 42,500 |
| Mar 10, 2026 | 1,124.00 | 1,124.00 | 1,080.00 | 1,101.00 | 1,101.00 | 2.99% | 23,100 |
| 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 |