Japan Systembank Corporation (XNGO:5530)
Japan
· Delayed Price · Currency is JPY 1,019.00
+12.00 (1.19%)
At close: Mar 9, 2026
Japan Systembank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,007.00 | 1,019.00 | 999.00 | 1,019.00 | 1,019.00 | 1.19% | 7,500 |
| Mar 6, 2026 | 1,010.00 | 1,017.00 | 1,006.00 | 1,007.00 | 1,007.00 | -0.69% | 1,000 |
| Mar 5, 2026 | 1,013.00 | 1,019.00 | 1,006.00 | 1,014.00 | 1,014.00 | 1.20% | 1,300 |
| Mar 4, 2026 | 1,010.00 | 1,020.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.86% | 3,100 |
| Mar 3, 2026 | 1,020.00 | 1,021.00 | 1,020.00 | 1,021.00 | 1,021.00 | 0.10% | 1,300 |
| Mar 2, 2026 | 1,010.00 | 1,020.00 | 1,004.00 | 1,020.00 | 1,020.00 | 1.39% | 3,200 |
| Feb 27, 2026 | 1,004.00 | 1,008.00 | 1,004.00 | 1,006.00 | 1,006.00 | - | 1,400 |
| Feb 26, 2026 | 1,000.00 | 1,006.00 | 1,000.00 | 1,006.00 | 1,006.00 | 0.60% | 600 |
| Feb 25, 2026 | 1,008.00 | 1,008.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.79% | 700 |
| Feb 24, 2026 | 1,011.00 | 1,011.00 | 1,001.00 | 1,008.00 | 1,008.00 | -0.10% | 800 |
| Feb 20, 2026 | 1,010.00 | 1,010.00 | 1,001.00 | 1,009.00 | 1,009.00 | 0.40% | 1,200 |
| Feb 19, 2026 | 998.00 | 1,005.00 | 997.00 | 1,005.00 | 1,005.00 | 0.70% | 1,700 |
| Feb 18, 2026 | 997.00 | 998.00 | 986.00 | 998.00 | 998.00 | -0.10% | 1,300 |
| Feb 17, 2026 | 990.00 | 1,000.00 | 986.00 | 999.00 | 999.00 | 0.10% | 3,600 |
| Feb 16, 2026 | 986.00 | 998.00 | 984.00 | 998.00 | 998.00 | 1.32% | 8,700 |
| Feb 13, 2026 | 983.00 | 985.00 | 980.00 | 985.00 | 985.00 | 0.20% | 2,400 |
| Feb 12, 2026 | 983.00 | 986.00 | 983.00 | 983.00 | 983.00 | - | 2,200 |
| Feb 10, 2026 | 982.00 | 983.00 | 982.00 | 983.00 | 983.00 | 0.31% | 1,700 |
| Feb 9, 2026 | 979.00 | 982.00 | 973.00 | 980.00 | 980.00 | 0.20% | 700 |
| Feb 6, 2026 | 981.00 | 981.00 | 965.00 | 978.00 | 978.00 | -0.31% | 2,700 |
| Feb 5, 2026 | 978.00 | 981.00 | 978.00 | 981.00 | 981.00 | - | 1,300 |
| Feb 4, 2026 | 982.00 | 982.00 | 974.00 | 981.00 | 981.00 | 0.10% | 1,400 |
| Feb 2, 2026 | 981.00 | 982.00 | 978.00 | 980.00 | 980.00 | 0.31% | 1,400 |
| Jan 30, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | -0.31% | 100 |
| Jan 29, 2026 | 983.00 | 986.00 | 980.00 | 980.00 | 980.00 | -0.51% | 2,400 |
| Jan 28, 2026 | 981.00 | 985.00 | 981.00 | 985.00 | 985.00 | -0.20% | 900 |
| Jan 27, 2026 | 981.00 | 987.00 | 980.00 | 987.00 | 987.00 | 0.10% | 800 |
| Jan 26, 2026 | 985.00 | 986.00 | 982.00 | 986.00 | 986.00 | 0.10% | 1,400 |
| Jan 23, 2026 | 984.00 | 985.00 | 984.00 | 985.00 | 985.00 | 0.31% | 3,500 |
| Jan 22, 2026 | 981.00 | 984.00 | 981.00 | 982.00 | 982.00 | -0.10% | 1,900 |
| Jan 21, 2026 | 983.00 | 984.00 | 979.00 | 983.00 | 983.00 | - | 1,500 |
| Jan 20, 2026 | 982.00 | 984.00 | 982.00 | 983.00 | 983.00 | 0.10% | 800 |
| Jan 19, 2026 | 978.00 | 982.00 | 978.00 | 982.00 | 982.00 | 0.41% | 800 |
| Jan 16, 2026 | 976.00 | 978.00 | 975.00 | 978.00 | 978.00 | 0.31% | 700 |
| Jan 15, 2026 | 983.00 | 983.00 | 973.00 | 975.00 | 975.00 | -0.31% | 1,300 |
| Jan 14, 2026 | 975.00 | 981.00 | 975.00 | 978.00 | 978.00 | -0.41% | 2,000 |
| Jan 13, 2026 | 982.00 | 985.00 | 978.00 | 982.00 | 982.00 | 0.20% | 2,700 |
| Jan 9, 2026 | 982.00 | 983.00 | 980.00 | 980.00 | 980.00 | -0.20% | 600 |
| Jan 8, 2026 | 980.00 | 982.00 | 980.00 | 982.00 | 982.00 | 0.20% | 1,200 |
| Jan 7, 2026 | 977.00 | 981.00 | 977.00 | 980.00 | 980.00 | 0.72% | 1,600 |
| Jan 6, 2026 | 965.00 | 974.00 | 965.00 | 973.00 | 973.00 | 1.25% | 2,500 |
| Jan 5, 2026 | 961.00 | 967.00 | 960.00 | 961.00 | 961.00 | 0.10% | 3,600 |
| Dec 30, 2025 | 959.00 | 963.00 | 954.00 | 960.00 | 960.00 | -0.21% | 2,100 |
| Dec 29, 2025 | 960.00 | 974.00 | 957.00 | 962.00 | 962.00 | 0.21% | 1,800 |
| Dec 26, 2025 | 960.00 | 965.00 | 957.00 | 960.00 | 948.00 | -0.72% | 1,600 |
| Dec 25, 2025 | 957.00 | 969.00 | 955.00 | 967.00 | 954.91 | 1.04% | 2,600 |
| Dec 24, 2025 | 957.00 | 957.00 | 953.00 | 957.00 | 945.04 | 0.53% | 3,300 |
| Dec 23, 2025 | 959.00 | 959.00 | 952.00 | 952.00 | 940.10 | -0.10% | 1,600 |
| Dec 22, 2025 | 961.00 | 970.00 | 953.00 | 953.00 | 941.09 | -0.63% | 6,500 |
| Dec 19, 2025 | 957.00 | 959.00 | 957.00 | 959.00 | 947.01 | 0.21% | 4,400 |
| Dec 18, 2025 | 949.00 | 957.00 | 949.00 | 957.00 | 945.04 | 0.63% | 2,200 |
| Dec 17, 2025 | 957.00 | 957.00 | 950.00 | 951.00 | 939.11 | -0.52% | 2,200 |
| Dec 16, 2025 | 955.00 | 956.00 | 950.00 | 956.00 | 944.05 | 0.21% | 2,100 |
| Dec 15, 2025 | 952.00 | 954.00 | 948.00 | 954.00 | 942.08 | 0.21% | 1,300 |
| Dec 12, 2025 | 955.00 | 955.00 | 952.00 | 952.00 | 940.10 | - | 1,000 |
| Dec 11, 2025 | 955.00 | 956.00 | 950.00 | 952.00 | 940.10 | -0.21% | 1,000 |
| Dec 10, 2025 | 955.00 | 955.00 | 950.00 | 954.00 | 942.08 | -0.10% | 600 |
| Dec 9, 2025 | 953.00 | 955.00 | 950.00 | 955.00 | 943.06 | 0.42% | 2,800 |
| Dec 8, 2025 | 946.00 | 951.00 | 946.00 | 951.00 | 939.11 | - | 1,900 |
| Dec 5, 2025 | 942.00 | 951.00 | 942.00 | 951.00 | 939.11 | 0.21% | 900 |
| Dec 4, 2025 | 946.00 | 950.00 | 944.00 | 949.00 | 937.14 | 0.11% | 800 |
| Dec 3, 2025 | 939.00 | 951.00 | 939.00 | 948.00 | 936.15 | 0.85% | 2,800 |
| Dec 2, 2025 | 943.00 | 949.00 | 940.00 | 940.00 | 928.25 | -0.84% | 1,300 |
| Dec 1, 2025 | 950.00 | 950.00 | 948.00 | 948.00 | 936.15 | 0.32% | 1,100 |
| Nov 28, 2025 | 941.00 | 945.00 | 941.00 | 945.00 | 933.19 | 0.11% | 500 |
| Nov 27, 2025 | 945.00 | 947.00 | 944.00 | 944.00 | 932.20 | -0.11% | 1,900 |
| Nov 26, 2025 | 946.00 | 946.00 | 945.00 | 945.00 | 933.19 | 0.64% | 200 |
| Nov 25, 2025 | 944.00 | 945.00 | 939.00 | 939.00 | 927.26 | -0.42% | 600 |
| Nov 21, 2025 | 945.00 | 946.00 | 937.00 | 943.00 | 931.21 | -0.32% | 1,700 |
| Nov 20, 2025 | 948.00 | 948.00 | 938.00 | 946.00 | 934.18 | 1.18% | 700 |
| Nov 19, 2025 | 947.00 | 947.00 | 935.00 | 935.00 | 923.31 | -1.27% | 600 |
| Nov 18, 2025 | 950.00 | 950.00 | 933.00 | 947.00 | 935.16 | 0.21% | 1,800 |
| Nov 17, 2025 | 942.00 | 945.00 | 938.00 | 945.00 | 933.19 | 0.75% | 13,600 |
| Nov 14, 2025 | 935.00 | 938.00 | 935.00 | 938.00 | 926.28 | -0.21% | 700 |
| Nov 13, 2025 | 935.00 | 941.00 | 935.00 | 940.00 | 928.25 | -0.42% | 1,500 |
| Nov 12, 2025 | 943.00 | 944.00 | 943.00 | 944.00 | 932.20 | 0.11% | 300 |
| Nov 11, 2025 | 938.00 | 943.00 | 938.00 | 943.00 | 931.21 | 0.21% | 8,800 |
| Nov 10, 2025 | 940.00 | 941.00 | 933.00 | 941.00 | 929.24 | 0.75% | 600 |
| Nov 7, 2025 | 936.00 | 940.00 | 934.00 | 934.00 | 922.33 | -0.74% | 700 |
| Nov 5, 2025 | 939.00 | 941.00 | 930.00 | 941.00 | 929.24 | 0.53% | 2,000 |
| Nov 4, 2025 | 942.00 | 942.00 | 936.00 | 936.00 | 924.30 | -0.21% | 900 |
| Oct 31, 2025 | 938.00 | 941.00 | 938.00 | 938.00 | 926.28 | -0.21% | 1,500 |
| Oct 30, 2025 | 942.00 | 942.00 | 940.00 | 940.00 | 928.25 | -0.32% | 600 |
| Oct 29, 2025 | 944.00 | 947.00 | 943.00 | 943.00 | 931.21 | - | 400 |
| Oct 28, 2025 | 940.00 | 949.00 | 940.00 | 943.00 | 931.21 | -0.32% | 1,300 |
| Oct 27, 2025 | 946.00 | 946.00 | 940.00 | 946.00 | 934.18 | 0.64% | 700 |
| Oct 24, 2025 | 948.00 | 948.00 | 940.00 | 940.00 | 928.25 | -0.53% | 400 |
| Oct 23, 2025 | 935.00 | 949.00 | 935.00 | 945.00 | 933.19 | -0.32% | 1,100 |
| Oct 22, 2025 | 948.00 | 948.00 | 948.00 | 948.00 | 936.15 | -0.11% | 200 |
| Oct 21, 2025 | 945.00 | 949.00 | 939.00 | 949.00 | 937.14 | 0.64% | 400 |
| Oct 20, 2025 | 942.00 | 943.00 | 942.00 | 943.00 | 931.21 | 0.11% | 500 |
| Oct 17, 2025 | 945.00 | 950.00 | 915.00 | 942.00 | 930.23 | -0.42% | 3,500 |
| Oct 16, 2025 | 946.00 | 946.00 | 946.00 | 946.00 | 934.18 | 0.21% | 100 |
| Oct 15, 2025 | 934.00 | 944.00 | 934.00 | 944.00 | 932.20 | 0.11% | 700 |
| Oct 14, 2025 | 934.00 | 943.00 | 934.00 | 943.00 | 931.21 | 0.32% | 1,800 |
| Oct 10, 2025 | 945.00 | 951.00 | 940.00 | 940.00 | 928.25 | -1.05% | 1,000 |
| Oct 9, 2025 | 949.00 | 950.00 | 941.00 | 950.00 | 938.13 | 0.64% | 700 |
| Oct 8, 2025 | 941.00 | 944.00 | 940.00 | 944.00 | 932.20 | 0.43% | 400 |
| Oct 7, 2025 | 940.00 | 951.00 | 937.00 | 940.00 | 928.25 | -1.05% | 400 |
| Oct 6, 2025 | 942.00 | 950.00 | 935.00 | 950.00 | 938.13 | 0.85% | 1,700 |