Japan Systembank Corporation (XNGO:5530)
Japan
· Delayed Price · Currency is JPY 951.00
+2.00 (0.21%)
At close: Dec 5, 2025
Japan Systembank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 946.00 | 950.00 | 944.00 | 949.00 | 949.00 | 0.11% | 800 |
| Dec 3, 2025 | 939.00 | 951.00 | 939.00 | 948.00 | 948.00 | 0.85% | 2,800 |
| Dec 2, 2025 | 943.00 | 949.00 | 940.00 | 940.00 | 940.00 | -0.84% | 1,300 |
| Dec 1, 2025 | 950.00 | 950.00 | 948.00 | 948.00 | 948.00 | 0.32% | 1,100 |
| Nov 28, 2025 | 941.00 | 945.00 | 941.00 | 945.00 | 945.00 | 0.11% | 500 |
| Nov 27, 2025 | 945.00 | 947.00 | 944.00 | 944.00 | 944.00 | -0.11% | 1,900 |
| Nov 26, 2025 | 946.00 | 946.00 | 945.00 | 945.00 | 945.00 | 0.64% | 200 |
| Nov 25, 2025 | 944.00 | 945.00 | 939.00 | 939.00 | 939.00 | -0.42% | 600 |
| Nov 21, 2025 | 945.00 | 946.00 | 937.00 | 943.00 | 943.00 | -0.32% | 1,700 |
| Nov 20, 2025 | 948.00 | 948.00 | 938.00 | 946.00 | 946.00 | 1.18% | 700 |
| Nov 19, 2025 | 947.00 | 947.00 | 935.00 | 935.00 | 935.00 | -1.27% | 600 |
| Nov 18, 2025 | 950.00 | 950.00 | 933.00 | 947.00 | 947.00 | 0.21% | 1,800 |
| Nov 17, 2025 | 942.00 | 945.00 | 938.00 | 945.00 | 945.00 | 0.75% | 13,600 |
| Nov 14, 2025 | 935.00 | 938.00 | 935.00 | 938.00 | 938.00 | -0.21% | 700 |
| Nov 13, 2025 | 935.00 | 941.00 | 935.00 | 940.00 | 940.00 | -0.42% | 1,500 |
| Nov 12, 2025 | 943.00 | 944.00 | 943.00 | 944.00 | 944.00 | 0.11% | 300 |
| Nov 11, 2025 | 938.00 | 943.00 | 938.00 | 943.00 | 943.00 | 0.21% | 8,800 |
| Nov 10, 2025 | 940.00 | 941.00 | 933.00 | 941.00 | 941.00 | 0.75% | 600 |
| Nov 7, 2025 | 936.00 | 940.00 | 934.00 | 934.00 | 934.00 | -0.74% | 700 |
| Nov 5, 2025 | 939.00 | 941.00 | 930.00 | 941.00 | 941.00 | 0.53% | 2,000 |
| Nov 4, 2025 | 942.00 | 942.00 | 936.00 | 936.00 | 936.00 | -0.21% | 900 |
| Oct 31, 2025 | 938.00 | 941.00 | 938.00 | 938.00 | 938.00 | -0.21% | 1,500 |
| Oct 30, 2025 | 942.00 | 942.00 | 940.00 | 940.00 | 940.00 | -0.32% | 600 |
| Oct 29, 2025 | 944.00 | 947.00 | 943.00 | 943.00 | 943.00 | - | 400 |
| Oct 28, 2025 | 940.00 | 949.00 | 940.00 | 943.00 | 943.00 | -0.32% | 1,300 |
| Oct 27, 2025 | 946.00 | 946.00 | 940.00 | 946.00 | 946.00 | 0.64% | 700 |
| Oct 24, 2025 | 948.00 | 948.00 | 940.00 | 940.00 | 940.00 | -0.53% | 400 |
| Oct 23, 2025 | 935.00 | 949.00 | 935.00 | 945.00 | 945.00 | -0.32% | 1,100 |
| Oct 22, 2025 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | -0.11% | 200 |
| Oct 21, 2025 | 945.00 | 949.00 | 939.00 | 949.00 | 949.00 | 0.64% | 400 |
| Oct 20, 2025 | 942.00 | 943.00 | 942.00 | 943.00 | 943.00 | 0.11% | 500 |
| Oct 17, 2025 | 945.00 | 950.00 | 915.00 | 942.00 | 942.00 | -0.42% | 3,500 |
| Oct 16, 2025 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 0.21% | 100 |
| Oct 15, 2025 | 934.00 | 944.00 | 934.00 | 944.00 | 944.00 | 0.11% | 700 |
| Oct 14, 2025 | 934.00 | 943.00 | 934.00 | 943.00 | 943.00 | 0.32% | 1,800 |
| Oct 10, 2025 | 945.00 | 951.00 | 940.00 | 940.00 | 940.00 | -1.05% | 1,000 |
| Oct 9, 2025 | 949.00 | 950.00 | 941.00 | 950.00 | 950.00 | 0.64% | 700 |
| Oct 8, 2025 | 941.00 | 944.00 | 940.00 | 944.00 | 944.00 | 0.43% | 400 |
| Oct 7, 2025 | 940.00 | 951.00 | 937.00 | 940.00 | 940.00 | -1.05% | 400 |
| Oct 6, 2025 | 942.00 | 950.00 | 935.00 | 950.00 | 950.00 | 0.85% | 1,700 |
| Oct 3, 2025 | 939.00 | 945.00 | 930.00 | 942.00 | 942.00 | 0.32% | 1,200 |
| Oct 2, 2025 | 949.00 | 955.00 | 939.00 | 939.00 | 939.00 | -0.21% | 1,400 |
| Oct 1, 2025 | 945.00 | 945.00 | 926.00 | 941.00 | 941.00 | 0.32% | 1,300 |
| Sep 30, 2025 | 933.00 | 938.00 | 926.00 | 938.00 | 938.00 | 0.86% | 600 |
| Sep 29, 2025 | 938.00 | 938.00 | 930.00 | 930.00 | 930.00 | 0.54% | 500 |
| Sep 26, 2025 | 939.00 | 941.00 | 925.00 | 925.00 | 925.00 | -0.96% | 2,000 |
| Sep 25, 2025 | 940.00 | 940.00 | 934.00 | 934.00 | 934.00 | -0.74% | 1,400 |
| Sep 24, 2025 | 941.00 | 941.00 | 939.00 | 941.00 | 941.00 | 0.11% | 900 |
| Sep 22, 2025 | 944.00 | 944.00 | 934.00 | 940.00 | 940.00 | -0.42% | 400 |
| Sep 19, 2025 | 928.00 | 944.00 | 928.00 | 944.00 | 944.00 | 1.72% | 4,200 |
| Sep 18, 2025 | 927.00 | 928.00 | 911.00 | 928.00 | 928.00 | 0.87% | 1,900 |
| Sep 17, 2025 | 926.00 | 927.00 | 920.00 | 920.00 | 920.00 | -0.65% | 1,300 |
| Sep 16, 2025 | 920.00 | 928.00 | 920.00 | 926.00 | 926.00 | 0.65% | 2,200 |
| Sep 12, 2025 | 915.00 | 920.00 | 915.00 | 920.00 | 920.00 | 0.33% | 800 |
| Sep 11, 2025 | 920.00 | 920.00 | 915.00 | 917.00 | 917.00 | -0.33% | 1,400 |
| Sep 10, 2025 | 918.00 | 920.00 | 918.00 | 920.00 | 920.00 | 0.22% | 1,300 |
| Sep 9, 2025 | 918.00 | 918.00 | 914.00 | 918.00 | 918.00 | 0.44% | 1,300 |
| Sep 8, 2025 | 918.00 | 918.00 | 914.00 | 914.00 | 914.00 | -0.44% | 1,600 |
| Sep 5, 2025 | 911.00 | 918.00 | 910.00 | 918.00 | 918.00 | 1.32% | 4,000 |
| Sep 4, 2025 | 913.00 | 913.00 | 906.00 | 906.00 | 906.00 | -0.98% | 1,900 |
| Sep 3, 2025 | 909.00 | 915.00 | 909.00 | 915.00 | 915.00 | 0.66% | 1,100 |
| Sep 2, 2025 | 910.00 | 912.00 | 909.00 | 909.00 | 909.00 | -0.44% | 900 |
| Sep 1, 2025 | 914.00 | 914.00 | 909.00 | 913.00 | 913.00 | -0.22% | 1,400 |
| Aug 29, 2025 | 914.00 | 915.00 | 910.00 | 915.00 | 915.00 | 0.22% | 900 |
| Aug 28, 2025 | 913.00 | 913.00 | 910.00 | 913.00 | 913.00 | 0.11% | 1,400 |
| Aug 27, 2025 | 913.00 | 913.00 | 912.00 | 912.00 | 912.00 | -0.33% | 700 |
| Aug 26, 2025 | 916.00 | 916.00 | 910.00 | 915.00 | 915.00 | -0.11% | 2,400 |
| Aug 25, 2025 | 917.00 | 919.00 | 915.00 | 916.00 | 916.00 | 0.88% | 1,400 |
| Aug 22, 2025 | 906.00 | 920.00 | 903.00 | 908.00 | 908.00 | 0.67% | 2,800 |
| Aug 21, 2025 | 896.00 | 902.00 | 896.00 | 902.00 | 902.00 | 0.67% | 4,900 |
| Aug 20, 2025 | 899.00 | 899.00 | 895.00 | 896.00 | 896.00 | 0.11% | 3,400 |
| Aug 19, 2025 | 899.00 | 900.00 | 890.00 | 895.00 | 895.00 | -0.33% | 9,400 |
| Aug 18, 2025 | 903.00 | 903.00 | 892.00 | 898.00 | 898.00 | -0.22% | 6,200 |
| Aug 15, 2025 | 906.00 | 906.00 | 900.00 | 900.00 | 900.00 | -0.66% | 5,900 |
| Aug 14, 2025 | 906.00 | 906.00 | 904.00 | 906.00 | 906.00 | - | 4,200 |
| Aug 13, 2025 | 907.00 | 910.00 | 905.00 | 906.00 | 906.00 | -0.22% | 2,300 |
| Aug 12, 2025 | 912.00 | 912.00 | 907.00 | 908.00 | 908.00 | -0.22% | 2,200 |
| Aug 8, 2025 | 907.00 | 911.00 | 904.00 | 910.00 | 910.00 | 0.33% | 2,600 |
| Aug 7, 2025 | 906.00 | 907.00 | 904.00 | 907.00 | 907.00 | 0.11% | 1,600 |
| Aug 6, 2025 | 904.00 | 906.00 | 901.00 | 906.00 | 906.00 | 0.22% | 3,300 |
| Aug 5, 2025 | 901.00 | 908.00 | 898.00 | 904.00 | 904.00 | 0.11% | 1,600 |
| Aug 4, 2025 | 904.00 | 904.00 | 890.00 | 903.00 | 903.00 | 0.22% | 2,300 |
| Aug 1, 2025 | 893.00 | 901.00 | 890.00 | 901.00 | 901.00 | 1.01% | 1,800 |
| Jul 31, 2025 | 894.00 | 906.00 | 890.00 | 892.00 | 892.00 | 0.45% | 2,800 |
| Jul 30, 2025 | 886.00 | 891.00 | 881.00 | 888.00 | 888.00 | -0.34% | 8,400 |
| Jul 29, 2025 | 896.00 | 898.00 | 890.00 | 891.00 | 891.00 | -0.56% | 2,400 |
| Jul 28, 2025 | 897.00 | 899.00 | 887.00 | 896.00 | 896.00 | 0.79% | 5,600 |
| Jul 25, 2025 | 890.00 | 902.00 | 886.00 | 889.00 | 889.00 | 0.34% | 8,900 |
| Jul 24, 2025 | 900.00 | 906.00 | 880.00 | 886.00 | 886.00 | -1.56% | 50,100 |
| Jul 23, 2025 | 905.00 | 906.00 | 900.00 | 900.00 | 900.00 | - | 5,800 |
| Jul 22, 2025 | 909.00 | 909.00 | 900.00 | 900.00 | 900.00 | - | 2,500 |
| Jul 18, 2025 | 902.00 | 906.00 | 900.00 | 900.00 | 900.00 | -0.22% | 5,700 |
| Jul 17, 2025 | 901.00 | 907.00 | 900.00 | 902.00 | 902.00 | - | 3,400 |
| Jul 16, 2025 | 920.00 | 920.00 | 900.00 | 902.00 | 902.00 | -1.20% | 12,700 |
| Jul 15, 2025 | 911.00 | 915.00 | 911.00 | 913.00 | 913.00 | 0.22% | 1,100 |
| Jul 14, 2025 | 914.00 | 915.00 | 910.00 | 911.00 | 911.00 | -0.33% | 2,300 |
| Jul 11, 2025 | 922.00 | 922.00 | 912.00 | 914.00 | 914.00 | -0.87% | 800 |
| Jul 10, 2025 | 919.00 | 922.00 | 911.00 | 922.00 | 922.00 | 0.33% | 1,800 |
| Jul 9, 2025 | 916.00 | 921.00 | 916.00 | 919.00 | 919.00 | 0.77% | 900 |
| Jul 8, 2025 | 905.00 | 923.00 | 903.00 | 912.00 | 912.00 | 0.44% | 4,000 |