Japan Business Systems, Inc.(5036) Historical

52 Week High Jan 23, 2026

1,896 JPY

52 Week Low May 2, 2025

988 JPY

Yearly High Jan 23, 2026

1,896 JPY

Yearly Low Apr 24, 2026

1,403 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,413	1,459	1,397	1,423	+11	+0.78%	1,112,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,467	1,491	1,403	1,412	-61	-4.14%	439,000
Apr 17, 2026	1,445	1,510	1,411	1,473	+23	+1.59%	503,700
Apr 10, 2026	1,552	1,648	1,450	1,450	-95	-6.15%	789,700
Apr 3, 2026	1,475	1,551	1,450	1,545	-16	-1.02%	476,900
Mar 27, 2026	1,516	1,575	1,480	1,561	+5	+0.32%	805,800
Mar 19, 2026	1,584	1,622	1,550	1,556	-35	-2.20%	475,200
Mar 13, 2026	1,520	1,649	1,511	1,591	+2	+0.13%	471,200
Mar 6, 2026	1,610	1,638	1,513	1,589	-61	-3.70%	581,600
Feb 27, 2026	1,528	1,650	1,477	1,650	+102	+6.59%	704,100
Feb 20, 2026	1,501	1,577	1,485	1,548	+41	+2.72%	556,500
Feb 13, 2026	1,590	1,601	1,494	1,507	-63	-4.01%	748,900
Feb 6, 2026	1,824	1,824	1,553	1,570	-261	-14.25%	1,007,300
Jan 30, 2026	1,883	1,887	1,774	1,831	-59	-3.12%	837,700
Jan 23, 2026	1,820	1,896	1,781	1,890	+71	+3.90%	651,700
Jan 16, 2026	1,794	1,819	1,755	1,819	+63	+3.59%	465,700
Jan 9, 2026	1,652	1,767	1,646	1,756	+104	+6.30%	747,800
Dec 30, 2025	1,662	1,696	1,652	1,652	-10	-0.60%	208,700
Dec 26, 2025	1,666	1,712	1,625	1,662	+11	+0.67%	583,200
Dec 19, 2025	1,610	1,660	1,608	1,651	+35	+2.17%	520,100
Dec 12, 2025	1,595	1,689	1,587	1,616	+34	+2.15%	917,800