Japan Systembank Corporation (XNGO:5530)
Japan
· Delayed Price · Currency is JPY 1,062.00
+9.00 (0.85%)
At close: Apr 28, 2026
Japan Systembank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,053.00 | 1,063.00 | 1,051.00 | 1,062.00 | 1,062.00 | 0.85% | 1,800 |
| Apr 27, 2026 | 1,056.00 | 1,056.00 | 1,044.00 | 1,053.00 | 1,053.00 | -0.19% | 1,800 |
| Apr 24, 2026 | 1,064.00 | 1,079.00 | 1,052.00 | 1,055.00 | 1,055.00 | - | 6,500 |
| Apr 23, 2026 | 1,066.00 | 1,066.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 400 |
| Apr 22, 2026 | 1,069.00 | 1,072.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.77% | 8,300 |
| Apr 21, 2026 | 1,071.00 | 1,079.00 | 1,071.00 | 1,074.00 | 1,074.00 | 0.47% | 1,500 |
| Apr 20, 2026 | 1,065.00 | 1,079.00 | 1,064.00 | 1,069.00 | 1,069.00 | 0.56% | 1,700 |
| Apr 17, 2026 | 1,059.00 | 1,063.00 | 1,057.00 | 1,063.00 | 1,063.00 | 0.57% | 1,800 |
| Apr 16, 2026 | 1,053.00 | 1,058.00 | 1,052.00 | 1,057.00 | 1,057.00 | -0.28% | 500 |
| Apr 15, 2026 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.28% | 800 |
| Apr 14, 2026 | 1,050.00 | 1,057.00 | 1,045.00 | 1,057.00 | 1,057.00 | 0.67% | 1,200 |
| Apr 13, 2026 | 1,047.00 | 1,057.00 | 1,047.00 | 1,050.00 | 1,050.00 | 0.29% | 1,100 |
| Apr 10, 2026 | 1,040.00 | 1,052.00 | 1,018.00 | 1,047.00 | 1,047.00 | -0.85% | 5,300 |
| Apr 9, 2026 | 1,063.00 | 1,063.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.66% | 1,000 |
| Apr 8, 2026 | 1,059.00 | 1,066.00 | 1,059.00 | 1,063.00 | 1,063.00 | 0.66% | 2,700 |
| Apr 7, 2026 | 1,061.00 | 1,061.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.38% | 1,000 |
| Apr 6, 2026 | 1,035.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.51% | 3,600 |
| Apr 3, 2026 | 1,033.00 | 1,037.00 | 1,025.00 | 1,034.00 | 1,034.00 | 0.39% | 1,500 |
| Apr 2, 2026 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1.48% | 3,000 |
| Apr 1, 2026 | 1,010.00 | 1,017.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.69% | 1,000 |
| Mar 31, 2026 | 1,002.00 | 1,008.00 | 1,002.00 | 1,008.00 | 1,008.00 | 0.80% | 1,500 |
| Mar 30, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.30% | 900 |
| Mar 27, 2026 | 1,003.00 | 1,003.00 | 991.00 | 1,003.00 | 1,003.00 | 0.20% | 1,100 |
| Mar 26, 2026 | 1,002.00 | 1,004.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.30% | 1,200 |
| Mar 25, 2026 | 1,000.00 | 1,004.00 | 989.00 | 1,004.00 | 1,004.00 | 0.40% | 1,800 |
| Mar 24, 2026 | 1,009.00 | 1,009.00 | 986.00 | 1,000.00 | 1,000.00 | - | 800 |
| Mar 23, 2026 | 1,003.00 | 1,010.00 | 983.00 | 1,000.00 | 1,000.00 | -0.40% | 11,500 |
| Mar 19, 2026 | 1,010.00 | 1,012.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.50% | 3,500 |
| Mar 18, 2026 | 1,010.00 | 1,010.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.40% | 600 |
| Mar 17, 2026 | 1,005.00 | 1,005.00 | 1,002.00 | 1,005.00 | 1,005.00 | 0.10% | 700 |
| Mar 16, 2026 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.30% | 700 |
| Mar 13, 2026 | 1,008.00 | 1,008.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.69% | 300 |
| Mar 12, 2026 | 1,016.00 | 1,016.00 | 1,006.00 | 1,014.00 | 1,014.00 | -0.20% | 300 |
| Mar 11, 2026 | 1,011.00 | 1,019.00 | 1,005.00 | 1,016.00 | 1,016.00 | 0.49% | 2,000 |
| Mar 10, 2026 | 1,017.00 | 1,017.00 | 1,006.00 | 1,011.00 | 1,011.00 | -0.79% | 700 |
| 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 |