Japan Business Systems, Inc. (TYO:5036)
Japan
· Delayed Price · Currency is JPY 1,417.00
+3.00 (0.21%)
Apr 28, 2026, 3:30 PM JST
Japan Business Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,459.00 | 1,459.00 | 1,417.00 | 1,417.00 | 1,417.00 | 0.21% | 836,100 |
| Apr 27, 2026 | 1,413.00 | 1,426.00 | 1,405.00 | 1,414.00 | 1,414.00 | 0.14% | 157,100 |
| Apr 24, 2026 | 1,427.00 | 1,429.00 | 1,403.00 | 1,412.00 | 1,412.00 | -1.05% | 95,700 |
| Apr 23, 2026 | 1,456.00 | 1,461.00 | 1,406.00 | 1,427.00 | 1,427.00 | -1.92% | 100,200 |
| Apr 22, 2026 | 1,456.00 | 1,466.00 | 1,434.00 | 1,455.00 | 1,455.00 | -0.07% | 87,000 |
| Apr 21, 2026 | 1,473.00 | 1,491.00 | 1,454.00 | 1,456.00 | 1,456.00 | -1.49% | 73,500 |
| Apr 20, 2026 | 1,467.00 | 1,478.00 | 1,446.00 | 1,478.00 | 1,478.00 | 0.34% | 82,600 |
| Apr 17, 2026 | 1,477.00 | 1,497.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.20% | 54,500 |
| Apr 16, 2026 | 1,483.00 | 1,510.00 | 1,470.00 | 1,476.00 | 1,476.00 | -0.27% | 91,000 |
| Apr 15, 2026 | 1,471.00 | 1,487.00 | 1,445.00 | 1,480.00 | 1,480.00 | 2.42% | 84,900 |
| Apr 14, 2026 | 1,476.00 | 1,476.00 | 1,441.00 | 1,445.00 | 1,445.00 | 2.05% | 104,100 |
| Apr 13, 2026 | 1,445.00 | 1,453.00 | 1,411.00 | 1,416.00 | 1,416.00 | -2.34% | 169,200 |
| Apr 10, 2026 | 1,522.00 | 1,537.00 | 1,450.00 | 1,450.00 | 1,450.00 | -4.67% | 233,700 |
| Apr 9, 2026 | 1,548.00 | 1,556.00 | 1,520.00 | 1,521.00 | 1,521.00 | -4.10% | 139,600 |
| Apr 8, 2026 | 1,638.00 | 1,648.00 | 1,566.00 | 1,586.00 | 1,586.00 | -0.75% | 235,000 |
| Apr 7, 2026 | 1,573.00 | 1,603.00 | 1,570.00 | 1,598.00 | 1,598.00 | 1.20% | 82,200 |
| Apr 6, 2026 | 1,552.00 | 1,580.00 | 1,538.00 | 1,579.00 | 1,579.00 | 2.20% | 99,200 |
| Apr 3, 2026 | 1,519.00 | 1,551.00 | 1,517.00 | 1,545.00 | 1,545.00 | 2.52% | 75,400 |
| Apr 2, 2026 | 1,535.00 | 1,549.00 | 1,495.00 | 1,507.00 | 1,507.00 | -0.79% | 63,600 |
| Apr 1, 2026 | 1,518.00 | 1,519.00 | 1,501.00 | 1,519.00 | 1,519.00 | 3.83% | 45,000 |
| Mar 31, 2026 | 1,462.00 | 1,494.00 | 1,455.00 | 1,463.00 | 1,463.00 | -0.20% | 83,900 |
| Mar 30, 2026 | 1,475.00 | 1,477.00 | 1,450.00 | 1,466.00 | 1,466.00 | -6.09% | 209,000 |
| Mar 27, 2026 | 1,543.00 | 1,563.00 | 1,536.00 | 1,561.00 | 1,539.00 | 1.17% | 332,800 |
| Mar 26, 2026 | 1,557.00 | 1,571.00 | 1,533.00 | 1,543.00 | 1,521.25 | -1.03% | 150,200 |
| Mar 25, 2026 | 1,542.00 | 1,575.00 | 1,534.00 | 1,559.00 | 1,537.03 | 1.63% | 133,500 |
| Mar 24, 2026 | 1,532.00 | 1,545.00 | 1,514.00 | 1,534.00 | 1,512.38 | 2.54% | 63,000 |
| Mar 23, 2026 | 1,516.00 | 1,530.00 | 1,480.00 | 1,496.00 | 1,474.92 | -3.86% | 126,300 |
| Mar 19, 2026 | 1,574.00 | 1,582.00 | 1,550.00 | 1,556.00 | 1,534.07 | -2.99% | 190,100 |
| Mar 18, 2026 | 1,585.00 | 1,604.00 | 1,573.00 | 1,604.00 | 1,581.39 | 1.26% | 114,400 |
| Mar 17, 2026 | 1,622.00 | 1,622.00 | 1,572.00 | 1,584.00 | 1,561.68 | -0.44% | 50,700 |
| Mar 16, 2026 | 1,584.00 | 1,610.00 | 1,572.00 | 1,591.00 | 1,568.58 | - | 120,000 |
| Mar 13, 2026 | 1,570.00 | 1,599.00 | 1,570.00 | 1,591.00 | 1,568.58 | -0.06% | 55,600 |
| Mar 12, 2026 | 1,625.00 | 1,625.00 | 1,580.00 | 1,592.00 | 1,569.56 | -2.99% | 82,300 |
| Mar 11, 2026 | 1,605.00 | 1,649.00 | 1,599.00 | 1,641.00 | 1,617.87 | 2.37% | 89,500 |
| Mar 10, 2026 | 1,573.00 | 1,607.00 | 1,572.00 | 1,603.00 | 1,580.41 | 2.82% | 104,000 |
| Mar 9, 2026 | 1,520.00 | 1,571.00 | 1,511.00 | 1,559.00 | 1,537.03 | -1.89% | 139,800 |
| Mar 6, 2026 | 1,572.00 | 1,595.00 | 1,560.00 | 1,589.00 | 1,566.61 | 1.08% | 76,300 |
| Mar 5, 2026 | 1,574.00 | 1,590.00 | 1,565.00 | 1,572.00 | 1,549.84 | 3.01% | 116,000 |
| Mar 4, 2026 | 1,552.00 | 1,583.00 | 1,513.00 | 1,526.00 | 1,504.49 | -4.15% | 131,800 |
| Mar 3, 2026 | 1,610.00 | 1,638.00 | 1,587.00 | 1,592.00 | 1,569.56 | -1.12% | 156,800 |
| Mar 2, 2026 | 1,610.00 | 1,630.00 | 1,576.00 | 1,610.00 | 1,587.31 | -2.42% | 100,700 |
| Feb 27, 2026 | 1,610.00 | 1,650.00 | 1,607.00 | 1,650.00 | 1,626.75 | 3.32% | 143,000 |
| Feb 26, 2026 | 1,550.00 | 1,603.00 | 1,550.00 | 1,597.00 | 1,574.49 | 3.30% | 133,200 |
| Feb 25, 2026 | 1,519.00 | 1,557.00 | 1,515.00 | 1,546.00 | 1,524.21 | 3.83% | 198,100 |
| Feb 24, 2026 | 1,528.00 | 1,533.00 | 1,477.00 | 1,489.00 | 1,468.01 | -3.81% | 229,800 |
| Feb 20, 2026 | 1,553.00 | 1,556.00 | 1,528.00 | 1,548.00 | 1,526.18 | -0.32% | 176,600 |
| Feb 19, 2026 | 1,550.00 | 1,562.00 | 1,535.00 | 1,553.00 | 1,531.11 | 1.04% | 102,000 |
| Feb 18, 2026 | 1,538.00 | 1,548.00 | 1,527.00 | 1,537.00 | 1,515.34 | -0.39% | 59,000 |
| Feb 17, 2026 | 1,545.00 | 1,577.00 | 1,530.00 | 1,543.00 | 1,521.25 | 0.72% | 88,000 |
| Feb 16, 2026 | 1,501.00 | 1,534.00 | 1,485.00 | 1,532.00 | 1,510.41 | 1.66% | 130,900 |
| Feb 13, 2026 | 1,555.00 | 1,562.00 | 1,494.00 | 1,507.00 | 1,485.76 | -3.02% | 286,700 |
| Feb 12, 2026 | 1,586.00 | 1,601.00 | 1,554.00 | 1,554.00 | 1,532.10 | -2.02% | 157,500 |
| Feb 10, 2026 | 1,555.00 | 1,600.00 | 1,521.00 | 1,586.00 | 1,563.65 | 2.65% | 143,900 |
| Feb 9, 2026 | 1,590.00 | 1,590.00 | 1,527.00 | 1,545.00 | 1,523.23 | -1.59% | 160,800 |
| Feb 6, 2026 | 1,604.00 | 1,608.00 | 1,553.00 | 1,570.00 | 1,547.87 | -3.86% | 170,000 |
| Feb 5, 2026 | 1,639.00 | 1,649.00 | 1,591.00 | 1,633.00 | 1,609.99 | -0.97% | 201,300 |
| Feb 4, 2026 | 1,747.00 | 1,747.00 | 1,609.00 | 1,649.00 | 1,625.76 | -5.61% | 283,700 |
| Feb 3, 2026 | 1,787.00 | 1,793.00 | 1,722.00 | 1,747.00 | 1,722.38 | -2.35% | 227,900 |
| Feb 2, 2026 | 1,824.00 | 1,824.00 | 1,784.00 | 1,789.00 | 1,763.79 | -2.29% | 124,400 |
| Jan 30, 2026 | 1,811.00 | 1,843.00 | 1,811.00 | 1,831.00 | 1,805.19 | 0.83% | 115,300 |
| Jan 29, 2026 | 1,805.00 | 1,829.00 | 1,774.00 | 1,816.00 | 1,790.41 | 0.61% | 159,000 |
| Jan 28, 2026 | 1,861.00 | 1,866.00 | 1,796.00 | 1,805.00 | 1,779.56 | -3.99% | 201,600 |
| Jan 27, 2026 | 1,846.00 | 1,880.00 | 1,843.00 | 1,880.00 | 1,853.50 | 1.84% | 146,100 |
| Jan 26, 2026 | 1,883.00 | 1,887.00 | 1,836.00 | 1,846.00 | 1,819.98 | -2.33% | 215,700 |
| Jan 23, 2026 | 1,848.00 | 1,896.00 | 1,847.00 | 1,890.00 | 1,863.36 | 2.83% | 139,200 |
| Jan 22, 2026 | 1,834.00 | 1,848.00 | 1,818.00 | 1,838.00 | 1,812.10 | 1.10% | 119,600 |
| Jan 21, 2026 | 1,798.00 | 1,835.00 | 1,781.00 | 1,818.00 | 1,792.38 | 0.28% | 157,800 |
| Jan 20, 2026 | 1,830.00 | 1,830.00 | 1,790.00 | 1,813.00 | 1,787.45 | -0.22% | 105,100 |
| Jan 19, 2026 | 1,820.00 | 1,835.00 | 1,807.00 | 1,817.00 | 1,791.39 | -0.11% | 130,000 |
| Jan 16, 2026 | 1,800.00 | 1,819.00 | 1,789.00 | 1,819.00 | 1,793.36 | 1.90% | 104,800 |
| Jan 15, 2026 | 1,774.00 | 1,805.00 | 1,774.00 | 1,785.00 | 1,759.84 | 0.62% | 117,900 |
| Jan 14, 2026 | 1,771.00 | 1,785.00 | 1,765.00 | 1,774.00 | 1,749.00 | 0.17% | 100,500 |
| Jan 13, 2026 | 1,794.00 | 1,794.00 | 1,755.00 | 1,771.00 | 1,746.04 | 0.85% | 142,500 |
| Jan 9, 2026 | 1,744.00 | 1,767.00 | 1,740.00 | 1,756.00 | 1,731.25 | 0.98% | 150,900 |
| Jan 8, 2026 | 1,702.00 | 1,751.00 | 1,702.00 | 1,739.00 | 1,714.49 | 2.29% | 167,700 |
| Jan 7, 2026 | 1,681.00 | 1,719.00 | 1,668.00 | 1,700.00 | 1,676.04 | 1.31% | 163,200 |
| Jan 6, 2026 | 1,661.00 | 1,699.00 | 1,661.00 | 1,678.00 | 1,654.35 | 1.33% | 136,600 |
| Jan 5, 2026 | 1,652.00 | 1,667.00 | 1,646.00 | 1,656.00 | 1,632.66 | 0.24% | 129,400 |
| Dec 30, 2025 | 1,688.00 | 1,696.00 | 1,652.00 | 1,652.00 | 1,628.72 | -2.13% | 94,700 |
| Dec 29, 2025 | 1,662.00 | 1,693.00 | 1,657.00 | 1,688.00 | 1,664.21 | 1.56% | 114,000 |
| Dec 26, 2025 | 1,650.00 | 1,667.00 | 1,642.00 | 1,662.00 | 1,638.58 | 1.09% | 67,100 |
| Dec 25, 2025 | 1,667.00 | 1,667.00 | 1,625.00 | 1,644.00 | 1,620.83 | -0.72% | 100,800 |
| Dec 24, 2025 | 1,698.00 | 1,702.00 | 1,631.00 | 1,656.00 | 1,632.66 | -2.76% | 147,400 |
| Dec 23, 2025 | 1,642.00 | 1,712.00 | 1,642.00 | 1,703.00 | 1,679.00 | 3.71% | 167,800 |
| Dec 22, 2025 | 1,666.00 | 1,671.00 | 1,642.00 | 1,642.00 | 1,618.86 | -0.55% | 100,100 |
| Dec 19, 2025 | 1,629.00 | 1,660.00 | 1,629.00 | 1,651.00 | 1,627.73 | 1.48% | 141,500 |
| Dec 18, 2025 | 1,620.00 | 1,636.00 | 1,615.00 | 1,627.00 | 1,604.07 | 0.18% | 84,300 |
| Dec 17, 2025 | 1,615.00 | 1,635.00 | 1,611.00 | 1,624.00 | 1,601.11 | 0.56% | 82,700 |
| Dec 16, 2025 | 1,632.00 | 1,638.00 | 1,615.00 | 1,615.00 | 1,592.24 | -1.04% | 97,000 |
| Dec 15, 2025 | 1,610.00 | 1,644.00 | 1,608.00 | 1,632.00 | 1,609.00 | 0.99% | 114,600 |
| Dec 12, 2025 | 1,635.00 | 1,641.00 | 1,604.00 | 1,616.00 | 1,593.22 | -0.31% | 107,500 |
| Dec 11, 2025 | 1,660.00 | 1,660.00 | 1,610.00 | 1,621.00 | 1,598.15 | -0.98% | 136,100 |
| Dec 10, 2025 | 1,617.00 | 1,648.00 | 1,617.00 | 1,637.00 | 1,613.93 | 1.30% | 147,400 |
| Dec 9, 2025 | 1,667.00 | 1,689.00 | 1,610.00 | 1,616.00 | 1,593.22 | -3.06% | 189,200 |
| Dec 8, 2025 | 1,595.00 | 1,672.00 | 1,587.00 | 1,667.00 | 1,643.51 | 5.37% | 337,600 |
| Dec 5, 2025 | 1,607.00 | 1,613.00 | 1,569.00 | 1,582.00 | 1,559.70 | -1.68% | 143,400 |
| Dec 4, 2025 | 1,550.00 | 1,610.00 | 1,550.00 | 1,609.00 | 1,586.32 | 3.81% | 272,800 |
| Dec 3, 2025 | 1,541.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,528.16 | 0.91% | 186,300 |
| Dec 2, 2025 | 1,524.00 | 1,550.00 | 1,524.00 | 1,536.00 | 1,514.35 | 1.65% | 207,500 |
| Dec 1, 2025 | 1,510.00 | 1,544.00 | 1,503.00 | 1,511.00 | 1,489.70 | -0.33% | 154,500 |