kabutan

Japan Business Systems, Inc.(5036) Historical

5036
TSE Prime
Japan Business Systems, Inc.
1,580
JPY
-29
(-1.80%)
Dec 5, 1:41 pm JST
10.19
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
1,581.5
Dec 5, 1:30 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 26, 2025
1,649 JPY
52 Week Low Apr 7, 2025
799 JPY
Yearly High Aug 26, 2025
1,649 JPY
Yearly Low Apr 7, 2025
799 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,607 1,613 1,569 1,580 -29 -1.80% 102,500

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 1,450 1,455 1,399 1,411 -61 -4.14% 351,200
Nov 12, 2025 1,490 1,521 1,433 1,472 -98 -6.24% 595,400
Nov 11, 2025 1,527 1,577 1,509 1,570 +59 +3.90% 357,700
Nov 10, 2025 1,475 1,524 1,475 1,511 +66 +4.57% 222,500
Nov 7, 2025 1,433 1,454 1,430 1,445 -18 -1.23% 68,700
Nov 6, 2025 1,450 1,465 1,439 1,463 +28 +1.95% 118,300