Japan Business Systems, Inc. (TYO:5036)
Japan
· Delayed Price · Currency is JPY 1,602.00
+43.00 (2.76%)
Mar 10, 2026, 2:33 PM JST
Japan Business Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,520.00 | 1,571.00 | 1,511.00 | 1,559.00 | 1,559.00 | -1.89% | 139,800 |
| Mar 6, 2026 | 1,572.00 | 1,595.00 | 1,560.00 | 1,589.00 | 1,589.00 | 1.08% | 76,300 |
| Mar 5, 2026 | 1,574.00 | 1,590.00 | 1,565.00 | 1,572.00 | 1,572.00 | 3.01% | 116,000 |
| Mar 4, 2026 | 1,552.00 | 1,583.00 | 1,513.00 | 1,526.00 | 1,526.00 | -4.15% | 131,800 |
| Mar 3, 2026 | 1,610.00 | 1,638.00 | 1,587.00 | 1,592.00 | 1,592.00 | -1.12% | 156,800 |
| Mar 2, 2026 | 1,610.00 | 1,630.00 | 1,576.00 | 1,610.00 | 1,610.00 | -2.42% | 100,700 |
| Feb 27, 2026 | 1,610.00 | 1,650.00 | 1,607.00 | 1,650.00 | 1,650.00 | 3.32% | 143,000 |
| Feb 26, 2026 | 1,550.00 | 1,603.00 | 1,550.00 | 1,597.00 | 1,597.00 | 3.30% | 133,200 |
| Feb 25, 2026 | 1,519.00 | 1,557.00 | 1,515.00 | 1,546.00 | 1,546.00 | 3.83% | 198,100 |
| Feb 24, 2026 | 1,528.00 | 1,533.00 | 1,477.00 | 1,489.00 | 1,489.00 | -3.81% | 229,800 |
| Feb 20, 2026 | 1,553.00 | 1,556.00 | 1,528.00 | 1,548.00 | 1,548.00 | -0.32% | 176,600 |
| Feb 19, 2026 | 1,550.00 | 1,562.00 | 1,535.00 | 1,553.00 | 1,553.00 | 1.04% | 102,000 |
| Feb 18, 2026 | 1,538.00 | 1,548.00 | 1,527.00 | 1,537.00 | 1,537.00 | -0.39% | 59,000 |
| Feb 17, 2026 | 1,545.00 | 1,577.00 | 1,530.00 | 1,543.00 | 1,543.00 | 0.72% | 88,000 |
| Feb 16, 2026 | 1,501.00 | 1,534.00 | 1,485.00 | 1,532.00 | 1,532.00 | 1.66% | 130,900 |
| Feb 13, 2026 | 1,555.00 | 1,562.00 | 1,494.00 | 1,507.00 | 1,507.00 | -3.02% | 286,700 |
| Feb 12, 2026 | 1,586.00 | 1,601.00 | 1,554.00 | 1,554.00 | 1,554.00 | -2.02% | 157,500 |
| Feb 10, 2026 | 1,555.00 | 1,600.00 | 1,521.00 | 1,586.00 | 1,586.00 | 2.65% | 143,900 |
| Feb 9, 2026 | 1,590.00 | 1,590.00 | 1,527.00 | 1,545.00 | 1,545.00 | -1.59% | 160,800 |
| Feb 6, 2026 | 1,604.00 | 1,608.00 | 1,553.00 | 1,570.00 | 1,570.00 | -3.86% | 170,000 |
| Feb 5, 2026 | 1,639.00 | 1,649.00 | 1,591.00 | 1,633.00 | 1,633.00 | -0.97% | 201,300 |
| Feb 4, 2026 | 1,747.00 | 1,747.00 | 1,609.00 | 1,649.00 | 1,649.00 | -5.61% | 283,700 |
| Feb 3, 2026 | 1,787.00 | 1,793.00 | 1,722.00 | 1,747.00 | 1,747.00 | -2.35% | 227,900 |
| Feb 2, 2026 | 1,824.00 | 1,824.00 | 1,784.00 | 1,789.00 | 1,789.00 | -2.29% | 124,400 |
| Jan 30, 2026 | 1,811.00 | 1,843.00 | 1,811.00 | 1,831.00 | 1,831.00 | 0.83% | 115,300 |
| Jan 29, 2026 | 1,805.00 | 1,829.00 | 1,774.00 | 1,816.00 | 1,816.00 | 0.61% | 159,000 |
| Jan 28, 2026 | 1,861.00 | 1,866.00 | 1,796.00 | 1,805.00 | 1,805.00 | -3.99% | 201,600 |
| Jan 27, 2026 | 1,846.00 | 1,880.00 | 1,843.00 | 1,880.00 | 1,880.00 | 1.84% | 146,100 |
| Jan 26, 2026 | 1,883.00 | 1,887.00 | 1,836.00 | 1,846.00 | 1,846.00 | -2.33% | 215,700 |
| Jan 23, 2026 | 1,848.00 | 1,896.00 | 1,847.00 | 1,890.00 | 1,890.00 | 2.83% | 139,200 |
| Jan 22, 2026 | 1,834.00 | 1,848.00 | 1,818.00 | 1,838.00 | 1,838.00 | 1.10% | 119,600 |
| Jan 21, 2026 | 1,798.00 | 1,835.00 | 1,781.00 | 1,818.00 | 1,818.00 | 0.28% | 157,800 |
| Jan 20, 2026 | 1,830.00 | 1,830.00 | 1,790.00 | 1,813.00 | 1,813.00 | -0.22% | 105,100 |
| Jan 19, 2026 | 1,820.00 | 1,835.00 | 1,807.00 | 1,817.00 | 1,817.00 | -0.11% | 130,000 |
| Jan 16, 2026 | 1,800.00 | 1,819.00 | 1,789.00 | 1,819.00 | 1,819.00 | 1.90% | 104,800 |
| Jan 15, 2026 | 1,774.00 | 1,805.00 | 1,774.00 | 1,785.00 | 1,785.00 | 0.62% | 117,900 |
| Jan 14, 2026 | 1,771.00 | 1,785.00 | 1,765.00 | 1,774.00 | 1,774.00 | 0.17% | 100,500 |
| Jan 13, 2026 | 1,794.00 | 1,794.00 | 1,755.00 | 1,771.00 | 1,771.00 | 0.85% | 142,500 |
| Jan 9, 2026 | 1,744.00 | 1,767.00 | 1,740.00 | 1,756.00 | 1,756.00 | 0.98% | 150,900 |
| Jan 8, 2026 | 1,702.00 | 1,751.00 | 1,702.00 | 1,739.00 | 1,739.00 | 2.29% | 167,700 |
| Jan 7, 2026 | 1,681.00 | 1,719.00 | 1,668.00 | 1,700.00 | 1,700.00 | 1.31% | 163,200 |
| Jan 6, 2026 | 1,661.00 | 1,699.00 | 1,661.00 | 1,678.00 | 1,678.00 | 1.33% | 136,600 |
| Jan 5, 2026 | 1,652.00 | 1,667.00 | 1,646.00 | 1,656.00 | 1,656.00 | 0.24% | 129,400 |
| Dec 30, 2025 | 1,688.00 | 1,696.00 | 1,652.00 | 1,652.00 | 1,652.00 | -2.13% | 94,700 |
| Dec 29, 2025 | 1,662.00 | 1,693.00 | 1,657.00 | 1,688.00 | 1,688.00 | 1.56% | 114,000 |
| Dec 26, 2025 | 1,650.00 | 1,667.00 | 1,642.00 | 1,662.00 | 1,662.00 | 1.09% | 67,100 |
| Dec 25, 2025 | 1,667.00 | 1,667.00 | 1,625.00 | 1,644.00 | 1,644.00 | -0.72% | 100,800 |
| Dec 24, 2025 | 1,698.00 | 1,702.00 | 1,631.00 | 1,656.00 | 1,656.00 | -2.76% | 147,400 |
| Dec 23, 2025 | 1,642.00 | 1,712.00 | 1,642.00 | 1,703.00 | 1,703.00 | 3.71% | 167,800 |
| Dec 22, 2025 | 1,666.00 | 1,671.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.55% | 100,100 |
| Dec 19, 2025 | 1,629.00 | 1,660.00 | 1,629.00 | 1,651.00 | 1,651.00 | 1.48% | 141,500 |
| Dec 18, 2025 | 1,620.00 | 1,636.00 | 1,615.00 | 1,627.00 | 1,627.00 | 0.18% | 84,300 |
| Dec 17, 2025 | 1,615.00 | 1,635.00 | 1,611.00 | 1,624.00 | 1,624.00 | 0.56% | 82,700 |
| Dec 16, 2025 | 1,632.00 | 1,638.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.04% | 97,000 |
| Dec 15, 2025 | 1,610.00 | 1,644.00 | 1,608.00 | 1,632.00 | 1,632.00 | 0.99% | 114,600 |
| Dec 12, 2025 | 1,635.00 | 1,641.00 | 1,604.00 | 1,616.00 | 1,616.00 | -0.31% | 107,500 |
| Dec 11, 2025 | 1,660.00 | 1,660.00 | 1,610.00 | 1,621.00 | 1,621.00 | -0.98% | 136,100 |
| Dec 10, 2025 | 1,617.00 | 1,648.00 | 1,617.00 | 1,637.00 | 1,637.00 | 1.30% | 147,400 |
| Dec 9, 2025 | 1,667.00 | 1,689.00 | 1,610.00 | 1,616.00 | 1,616.00 | -3.06% | 189,200 |
| Dec 8, 2025 | 1,595.00 | 1,672.00 | 1,587.00 | 1,667.00 | 1,667.00 | 5.37% | 337,600 |
| Dec 5, 2025 | 1,607.00 | 1,613.00 | 1,569.00 | 1,582.00 | 1,582.00 | -1.68% | 143,400 |
| Dec 4, 2025 | 1,550.00 | 1,610.00 | 1,550.00 | 1,609.00 | 1,609.00 | 3.81% | 272,800 |
| Dec 3, 2025 | 1,541.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,550.00 | 0.91% | 186,300 |
| Dec 2, 2025 | 1,524.00 | 1,550.00 | 1,524.00 | 1,536.00 | 1,536.00 | 1.65% | 207,500 |
| Dec 1, 2025 | 1,510.00 | 1,544.00 | 1,503.00 | 1,511.00 | 1,511.00 | -0.33% | 154,500 |
| Nov 28, 2025 | 1,500.00 | 1,530.00 | 1,496.00 | 1,516.00 | 1,516.00 | 1.07% | 160,000 |
| Nov 27, 2025 | 1,450.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 3.45% | 174,500 |
| Nov 26, 2025 | 1,458.00 | 1,467.00 | 1,443.00 | 1,450.00 | 1,450.00 | -0.75% | 128,500 |
| Nov 25, 2025 | 1,453.00 | 1,472.00 | 1,424.00 | 1,461.00 | 1,461.00 | 5.34% | 372,500 |
| Nov 21, 2025 | 1,362.00 | 1,393.00 | 1,361.00 | 1,387.00 | 1,387.00 | 1.17% | 112,900 |
| Nov 20, 2025 | 1,375.00 | 1,389.00 | 1,365.00 | 1,371.00 | 1,371.00 | - | 99,900 |
| Nov 19, 2025 | 1,371.00 | 1,389.00 | 1,356.00 | 1,371.00 | 1,371.00 | -0.87% | 113,300 |
| Nov 18, 2025 | 1,403.00 | 1,410.00 | 1,377.00 | 1,383.00 | 1,383.00 | -1.91% | 183,300 |
| Nov 17, 2025 | 1,426.00 | 1,435.00 | 1,408.00 | 1,410.00 | 1,410.00 | -0.77% | 113,600 |
| Nov 14, 2025 | 1,410.00 | 1,429.00 | 1,409.00 | 1,421.00 | 1,421.00 | 0.71% | 136,800 |
| Nov 13, 2025 | 1,450.00 | 1,455.00 | 1,399.00 | 1,411.00 | 1,411.00 | -4.14% | 351,200 |
| Nov 12, 2025 | 1,490.00 | 1,521.00 | 1,433.00 | 1,472.00 | 1,472.00 | -6.24% | 595,400 |
| Nov 11, 2025 | 1,527.00 | 1,577.00 | 1,509.00 | 1,570.00 | 1,570.00 | 3.90% | 357,700 |
| Nov 10, 2025 | 1,475.00 | 1,524.00 | 1,475.00 | 1,511.00 | 1,511.00 | 4.57% | 222,500 |
| Nov 7, 2025 | 1,433.00 | 1,454.00 | 1,430.00 | 1,445.00 | 1,445.00 | -1.23% | 68,700 |
| Nov 6, 2025 | 1,450.00 | 1,465.00 | 1,439.00 | 1,463.00 | 1,463.00 | 1.95% | 118,300 |
| Nov 5, 2025 | 1,444.00 | 1,444.00 | 1,398.00 | 1,435.00 | 1,435.00 | -0.21% | 158,500 |
| Nov 4, 2025 | 1,467.00 | 1,476.00 | 1,436.00 | 1,438.00 | 1,438.00 | -2.90% | 172,600 |
| Oct 31, 2025 | 1,469.00 | 1,504.00 | 1,468.00 | 1,481.00 | 1,481.00 | -0.20% | 157,800 |
| Oct 30, 2025 | 1,451.00 | 1,490.00 | 1,450.00 | 1,484.00 | 1,484.00 | 2.49% | 1,110,100 |
| Oct 29, 2025 | 1,481.00 | 1,491.00 | 1,445.00 | 1,448.00 | 1,448.00 | -2.23% | 193,200 |
| Oct 28, 2025 | 1,530.00 | 1,530.00 | 1,481.00 | 1,481.00 | 1,481.00 | -2.69% | 114,500 |
| Oct 27, 2025 | 1,518.00 | 1,543.00 | 1,509.00 | 1,522.00 | 1,522.00 | 0.93% | 139,800 |
| Oct 24, 2025 | 1,510.00 | 1,521.00 | 1,498.00 | 1,508.00 | 1,508.00 | - | 85,300 |
| Oct 23, 2025 | 1,511.00 | 1,522.00 | 1,499.00 | 1,508.00 | 1,508.00 | -0.72% | 83,900 |
| Oct 22, 2025 | 1,522.00 | 1,535.00 | 1,514.00 | 1,519.00 | 1,519.00 | 0.13% | 104,200 |
| Oct 21, 2025 | 1,544.00 | 1,549.00 | 1,517.00 | 1,517.00 | 1,517.00 | -1.75% | 139,200 |
| Oct 20, 2025 | 1,505.00 | 1,553.00 | 1,496.00 | 1,544.00 | 1,544.00 | 5.83% | 371,500 |
| Oct 17, 2025 | 1,469.00 | 1,495.00 | 1,450.00 | 1,459.00 | 1,459.00 | -1.62% | 118,200 |
| Oct 16, 2025 | 1,499.00 | 1,504.00 | 1,475.00 | 1,483.00 | 1,483.00 | -0.13% | 107,300 |
| Oct 15, 2025 | 1,466.00 | 1,499.00 | 1,464.00 | 1,485.00 | 1,485.00 | 1.99% | 125,400 |
| Oct 14, 2025 | 1,489.00 | 1,499.00 | 1,447.00 | 1,456.00 | 1,456.00 | -2.67% | 148,600 |
| Oct 10, 2025 | 1,512.00 | 1,519.00 | 1,495.00 | 1,496.00 | 1,496.00 | -1.06% | 82,500 |
| Oct 9, 2025 | 1,533.00 | 1,539.00 | 1,502.00 | 1,512.00 | 1,512.00 | 1.82% | 187,500 |
| Oct 8, 2025 | 1,497.00 | 1,510.00 | 1,483.00 | 1,485.00 | 1,485.00 | 1.02% | 135,100 |