Japan Business Systems, Inc.(JP:5036)
Â¥1,751.00-13.00 (-0.74%)
JP:5036
Japan Business Systems, Inc. historical prices
Â¥1,751.00
At close:-13.00 (-0.74%)
Want to see JP:5036 full AI Analyst Report?
Japan Business Systems, Inc. (5036) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,755.00 | 1,765.00 | 1,735.00 | 1,751.00 | 1,751.00 | -0.74% | 45,500 | 0.39 |
| Nov 10, 2026 | 1,715.00 | 1,770.00 | 1,715.00 | 1,764.00 | 1,764.00 | +6.84% | 56,500 | 0.47 |
| Nov 09, 2026 | 1,668.00 | 1,719.00 | 1,660.00 | 1,709.00 | 1,709.00 | +3.51% | 49,700 | 0.41 |
| Nov 06, 2026 | 1,700.00 | 1,703.00 | 1,628.00 | 1,651.00 | 1,651.00 | -7.56% | 124,400 | 1.05 |
| Nov 05, 2026 | 1,737.00 | 1,820.00 | 1,737.00 | 1,786.00 | 1,786.00 | +5.24% | 104,300 | 0.88 |
| Nov 04, 2026 | 1,758.00 | 1,759.00 | 1,688.00 | 1,697.00 | 1,697.00 | -2.64% | 72,000 | 0.61 |
| Nov 03, 2026 | 1,743.00 | 1,815.00 | 1,734.00 | 1,743.00 | 1,743.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,765.00 | 1,815.00 | 1,734.00 | 1,743.00 | 1,743.00 | -3.33% | 70,000 | 0.59 |
| Oct 30, 2026 | 1,818.00 | 1,870.00 | 1,789.00 | 1,803.00 | 1,803.00 | -2.96% | 109,700 | 0.93 |
| Oct 29, 2026 | 1,862.00 | 1,939.00 | 1,796.00 | 1,858.00 | 1,858.00 | -1.22% | 348,000 | 3.08 |
| Oct 28, 2026 | 1,880.00 | 1,906.00 | 1,856.00 | 1,881.00 | 1,881.00 | -0.32% | 121,400 | 1.08 |
| Oct 27, 2026 | 1,851.00 | 1,904.00 | 1,846.00 | 1,887.00 | 1,887.00 | +0.96% | 103,300 | 0.92 |
| Oct 26, 2026 | 1,937.00 | 1,941.00 | 1,853.00 | 1,869.00 | 1,869.00 | -1.48% | 128,400 | 1.15 |
| Oct 23, 2026 | 1,928.00 | 1,945.00 | 1,865.00 | 1,897.00 | 1,897.00 | -1.61% | 109,700 | 1.00 |
| Oct 22, 2026 | 1,895.00 | 1,958.00 | 1,893.00 | 1,928.00 | 1,928.00 | +2.34% | 151,600 | 1.39 |
| Oct 21, 2026 | 1,886.00 | 1,894.00 | 1,863.00 | 1,884.00 | 1,884.00 | +1.84% | 104,600 | 0.96 |
| Oct 20, 2026 | 1,855.00 | 1,872.00 | 1,809.00 | 1,850.00 | 1,850.00 | -1.60% | 217,400 | 2.04 |
| Oct 19, 2026 | 1,881.00 | 1,900.00 | 1,858.00 | 1,880.00 | 1,880.00 | -0.11% | 123,500 | 1.17 |
| Oct 16, 2026 | 1,769.00 | 1,897.00 | 1,769.00 | 1,882.00 | 1,882.00 | +7.54% | 291,500 | 2.88 |
| Oct 15, 2026 | 1,750.00 | 1,769.00 | 1,734.00 | 1,750.00 | 1,750.00 | -0.28% | 130,400 | 1.31 |
| Oct 14, 2026 | 1,690.00 | 1,758.00 | 1,681.00 | 1,755.00 | 1,755.00 | +4.59% | 145,000 | 1.48 |
| Oct 13, 2026 | 1,689.00 | 1,701.00 | 1,671.00 | 1,678.00 | 1,678.00 | -0.65% | 83,000 | 0.85 |
| Oct 12, 2026 | 1,689.00 | 1,695.00 | 1,609.00 | 1,689.00 | 1,689.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,610.00 | 1,695.00 | 1,609.00 | 1,689.00 | 1,689.00 | +5.56% | 188,700 | 1.98 |
| Oct 08, 2026 | 1,569.00 | 1,604.00 | 1,564.00 | 1,600.00 | 1,600.00 | +0.57% | 63,600 | 0.67 |
| Oct 07, 2026 | 1,564.00 | 1,595.00 | 1,563.00 | 1,591.00 | 1,591.00 | +1.21% | 53,700 | 0.57 |
| Oct 06, 2026 | 1,546.00 | 1,580.00 | 1,546.00 | 1,572.00 | 1,572.00 | +2.41% | 57,400 | 0.60 |
| Oct 05, 2026 | 1,550.00 | 1,569.00 | 1,511.00 | 1,535.00 | 1,535.00 | -1.22% | 61,400 | 0.65 |
| Oct 02, 2026 | 1,531.00 | 1,561.00 | 1,529.00 | 1,554.00 | 1,554.00 | +0.19% | 101,100 | 1.07 |
| Oct 01, 2026 | 1,532.00 | 1,554.00 | 1,526.00 | 1,551.00 | 1,551.00 | +1.51% | 58,500 | 0.62 |
| Sep 30, 2026 | 1,551.00 | 1,551.00 | 1,511.00 | 1,528.00 | 1,528.00 | -1.67% | 99,500 | 1.02 |
| Sep 29, 2026 | 1,556.00 | 1,578.00 | 1,540.00 | 1,554.00 | 1,554.00 | -0.70% | 175,800 | 1.79 |
| Sep 28, 2026 | 1,616.00 | 1,616.00 | 1,589.00 | 1,593.00 | 1,565.00 | -1.24% | 527,300 | 5.82 |
| Sep 25, 2026 | 1,607.00 | 1,622.00 | 1,584.00 | 1,613.00 | 1,584.65 | +1.64% | 212,100 | 2.39 |
| Sep 24, 2026 | 1,591.00 | 1,599.00 | 1,575.00 | 1,587.00 | 1,559.11 | -0.38% | 124,300 | 1.40 |
| Sep 23, 2026 | 1,593.00 | 1,599.00 | 1,555.00 | 1,593.00 | 1,565.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,593.00 | 1,599.00 | 1,555.00 | 1,593.00 | 1,565.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,593.00 | 1,599.00 | 1,555.00 | 1,593.00 | 1,565.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,571.00 | 1,599.00 | 1,555.00 | 1,593.00 | 1,565.00 | +1.40% | 116,200 | 1.23 |
| Sep 17, 2026 | 1,568.00 | 1,591.00 | 1,556.00 | 1,571.00 | 1,543.39 | 0.00% | 91,300 | 0.97 |
| Sep 16, 2026 | 1,553.00 | 1,571.00 | 1,550.00 | 1,571.00 | 1,543.39 | +1.29% | 196,500 | 2.11 |
| Sep 15, 2026 | 1,546.00 | 1,551.00 | 1,530.00 | 1,551.00 | 1,523.74 | +0.78% | 62,000 | 0.67 |
| Sep 14, 2026 | 1,506.00 | 1,540.00 | 1,505.00 | 1,539.00 | 1,511.95 | +2.19% | 107,700 | 1.16 |
| Sep 11, 2026 | 1,477.00 | 1,517.00 | 1,471.00 | 1,506.00 | 1,479.53 | +1.28% | 112,500 | 1.21 |
| Sep 10, 2026 | 1,462.00 | 1,487.00 | 1,456.00 | 1,487.00 | 1,460.86 | +1.36% | 116,000 | 1.26 |
| Sep 09, 2026 | 1,496.00 | 1,496.00 | 1,461.00 | 1,467.00 | 1,441.21 | -2.52% | 125,100 | 1.37 |
| Sep 08, 2026 | 1,501.00 | 1,528.00 | 1,496.00 | 1,505.00 | 1,478.55 | -0.40% | 154,800 | 1.72 |
| Sep 07, 2026 | 1,536.00 | 1,538.00 | 1,506.00 | 1,511.00 | 1,484.44 | -2.26% | 141,600 | 1.60 |
| Sep 04, 2026 | 1,571.00 | 1,584.00 | 1,543.00 | 1,546.00 | 1,518.83 | -1.65% | 89,000 | 1.00 |
| Sep 03, 2026 | 1,629.00 | 1,630.00 | 1,571.00 | 1,572.00 | 1,544.37 | -2.72% | 98,600 | 1.12 |
