kabutan

Japan Business Systems, Inc.(5036) Historical

5036
TSE Prime
Japan Business Systems, Inc.
1,633
JPY
+17
(+1.05%)
Dec 15, 3:24 pm JST
10.53
USD
Dec 15, 1:24 am EST
Result
PTS
outside of trading hours
1,633.3
Dec 15, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 9, 2025
1,689 JPY
52 Week Low Apr 7, 2025
799 JPY
Yearly High Dec 9, 2025
1,689 JPY
Yearly Low Apr 7, 2025
799 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,610 1,644 1,608 1,633 +17 +1.05% 110,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,635 1,641 1,604 1,616 -5 -0.31% 107,500
Dec 11, 2025 1,660 1,660 1,610 1,621 -16 -0.98% 136,100
Dec 10, 2025 1,617 1,648 1,617 1,637 +21 +1.30% 147,400
Dec 9, 2025 1,667 1,689 1,610 1,616 -51 -3.06% 189,200
Dec 8, 2025 1,595 1,672 1,587 1,667 +85 +5.37% 337,600
Dec 5, 2025 1,607 1,613 1,569 1,582 -27 -1.68% 143,400
Dec 4, 2025 1,550 1,610 1,550 1,609 +59 +3.81% 272,800
Dec 3, 2025 1,541 1,555 1,530 1,550 +14 +0.91% 186,300
Dec 2, 2025 1,524 1,550 1,524 1,536 +25 +1.65% 207,500
Dec 1, 2025 1,510 1,544 1,503 1,511 -5 -0.33% 154,500
Nov 28, 2025 1,500 1,530 1,496 1,516 +16 +1.07% 160,000
Nov 27, 2025 1,450 1,500 1,450 1,500 +50 +3.45% 174,500
Nov 26, 2025 1,458 1,467 1,443 1,450 -11 -0.75% 128,500
Nov 25, 2025 1,453 1,472 1,424 1,461 +74 +5.34% 372,500
Nov 21, 2025 1,362 1,393 1,361 1,387 +16 +1.17% 112,900
Nov 20, 2025 1,375 1,389 1,365 1,371 0 0.00% 99,900
Nov 19, 2025 1,371 1,389 1,356 1,371 -12 -0.87% 113,300
Nov 18, 2025 1,403 1,410 1,377 1,383 -27 -1.91% 183,300
Nov 17, 2025 1,426 1,435 1,408 1,410 -11 -0.77% 113,600
Nov 14, 2025 1,410 1,429 1,409 1,421 +10 +0.71% 136,800