Tokyo - Delayed Quote JPY

J.S.B.Co.,Ltd. (3480.T)

3,570.00
-5.00
(-0.14%)
At close: May 9 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 9, 20253,560.003,595.003,540.003,570.003,570.0045,500
May 8, 20253,505.003,600.003,480.003,575.003,575.0030,700
May 7, 20253,495.003,545.003,480.003,540.003,540.0023,400
May 2, 20253,530.003,580.003,460.003,520.003,520.0024,500
May 1, 20253,600.003,600.003,470.003,550.003,550.0029,000
Apr 30, 20253,535.003,640.003,535.003,630.003,630.0082,900
Apr 28, 20253,455.003,515.003,395.003,445.003,445.0034,900
Apr 25, 20253,440.003,445.003,385.003,405.003,405.0033,300
Apr 24, 20253,420.003,440.003,360.003,410.003,410.0029,100
Apr 23, 20253,450.003,500.003,405.003,440.003,440.0037,700
Apr 22, 20253,390.003,445.003,375.003,440.003,440.0016,800
Apr 21, 20253,350.003,455.003,345.003,420.003,420.0037,000
Apr 18, 20253,270.003,360.003,270.003,345.003,345.0020,200
Apr 17, 20253,300.003,350.003,245.003,320.003,320.0035,400
Apr 16, 20253,300.003,305.003,245.003,270.003,270.0010,200
Apr 15, 20253,245.003,315.003,245.003,285.003,285.0014,400
Apr 14, 20253,210.003,265.003,195.003,210.003,210.0018,200
Apr 11, 20253,205.003,260.003,160.003,250.003,250.0043,100
Apr 10, 20253,185.003,265.003,115.003,250.003,250.0025,800
Apr 9, 20253,090.003,160.003,010.003,115.003,115.0043,500
Apr 8, 20253,010.003,160.002,988.003,105.003,105.0046,500
Apr 7, 20252,930.003,035.002,930.002,959.002,959.0086,900
Apr 4, 20253,045.003,150.003,045.003,120.003,120.0056,200
Apr 3, 20253,065.003,145.003,055.003,115.003,115.0037,700
Apr 2, 20253,165.003,210.003,160.003,190.003,190.0035,000
Apr 1, 20253,265.003,280.003,200.003,230.003,230.0030,800
Mar 31, 20253,205.003,280.003,085.003,260.003,260.0036,900
Mar 28, 20253,225.003,295.003,210.003,275.003,275.0032,700
Mar 27, 20253,240.003,255.003,190.003,225.003,225.0033,500
Mar 26, 20253,210.003,255.003,195.003,245.003,245.0057,600
Mar 25, 20253,230.003,240.003,190.003,210.003,210.0022,600
Mar 24, 20253,170.003,255.003,165.003,210.003,210.0033,100
Mar 21, 20253,285.003,290.003,190.003,195.003,195.0055,100
Mar 19, 20253,195.003,315.003,195.003,245.003,245.0068,400
Mar 18, 20253,130.003,245.003,130.003,215.003,215.0028,100
Mar 17, 20253,155.003,215.003,065.003,130.003,130.0046,400
Mar 14, 20253,235.003,270.003,170.003,225.003,225.0023,000
Mar 13, 20253,160.003,220.003,160.003,215.003,215.0019,700
Mar 12, 20253,160.003,175.003,145.003,160.003,160.0029,900
Mar 11, 20253,145.003,150.003,095.003,130.003,130.0028,800
Mar 10, 20253,205.003,260.003,185.003,185.003,185.0033,100
Mar 7, 20253,175.003,210.003,160.003,205.003,205.0028,100
Mar 6, 20253,215.003,225.003,185.003,220.003,220.0026,200
Mar 5, 20253,210.003,235.003,130.003,215.003,215.0034,500
Mar 4, 20253,185.003,240.003,180.003,240.003,240.0027,100
Mar 3, 20253,205.003,240.003,155.003,190.003,190.0035,600
Feb 28, 20253,165.003,210.003,155.003,205.003,205.0035,700
Feb 27, 20253,195.003,210.003,115.003,135.003,135.0031,100
Feb 26, 20253,050.003,125.003,005.003,125.003,125.0025,100
Feb 25, 20253,010.003,055.002,980.003,035.003,035.0028,700
Feb 21, 20253,155.003,155.003,060.003,060.003,060.0023,100
Feb 20, 20253,160.003,185.003,130.003,155.003,155.0023,200
Feb 19, 20253,150.003,190.003,150.003,170.003,170.0023,100
Feb 18, 20253,145.003,190.003,130.003,160.003,160.0025,900
Feb 17, 20253,115.003,185.003,070.003,160.003,160.0030,800
Feb 14, 20253,185.003,225.003,155.003,185.003,185.0029,800
Feb 13, 20253,150.003,185.003,115.003,135.003,135.0033,900
Feb 12, 20253,125.003,135.003,095.003,110.003,110.0030,500
Feb 10, 20253,040.003,110.003,040.003,085.003,085.0032,300
Feb 7, 20253,070.003,070.003,020.003,030.003,030.0026,400
Feb 6, 20253,090.003,110.003,015.003,070.003,070.0051,000
Feb 5, 20253,000.003,110.002,928.003,070.003,070.0052,200
Feb 4, 20253,200.003,245.003,170.003,210.003,210.0034,200
Feb 3, 20253,125.003,230.003,110.003,195.003,195.0046,100
Jan 31, 20253,200.003,215.003,150.003,195.003,195.0039,200
Jan 30, 20253,150.003,225.003,095.003,210.003,210.0044,800
Jan 29, 20252,980.003,180.002,980.003,145.003,145.0073,500
Jan 28, 20252,948.003,050.002,944.003,035.003,035.0057,800
Jan 27, 20252,950.003,010.002,936.002,993.002,993.0056,700
Jan 24, 20252,998.003,045.002,890.003,010.003,010.00177,400
Jan 23, 20252,850.002,869.002,833.002,857.002,857.0057,700
Jan 22, 20252,820.002,860.002,804.002,850.002,850.0022,600
Jan 21, 20252,793.002,806.002,751.002,789.002,789.0030,400
Jan 20, 20252,783.002,811.002,779.002,790.002,790.0026,900
Jan 17, 20252,746.002,760.002,710.002,760.002,760.0037,000
Jan 16, 20252,697.002,777.002,697.002,750.002,750.0034,800
Jan 15, 20252,687.002,761.002,649.002,747.002,747.0044,900
Jan 14, 20252,686.002,749.002,686.002,694.002,694.0038,800
Jan 10, 20252,668.002,756.002,644.002,730.002,730.0039,600
Jan 9, 20252,606.002,717.002,605.002,668.002,668.0029,500
Jan 8, 20252,696.002,696.002,624.002,624.002,624.0019,900
Jan 7, 20252,693.002,708.002,675.002,675.002,675.0014,100
Jan 6, 20252,769.002,769.002,678.002,678.002,678.0025,900
Dec 30, 20242,659.002,753.002,659.002,750.002,750.0028,800
Dec 27, 20242,649.002,697.002,575.002,693.002,693.0043,000
Dec 26, 20242,614.002,637.002,584.002,628.002,628.0023,600
Dec 25, 20242,617.002,636.002,564.002,595.002,595.0013,900
Dec 24, 20242,631.002,637.002,600.002,600.002,600.0014,400
Dec 23, 20242,589.002,688.002,589.002,608.002,608.0034,000
Dec 20, 20242,621.002,635.002,597.002,602.002,602.0022,000
Dec 19, 20242,575.002,623.002,557.002,611.002,611.0011,600
Dec 18, 20242,583.002,633.002,583.002,605.002,605.0029,300
Dec 17, 20242,660.002,660.002,569.002,583.002,583.00101,500
Dec 16, 20242,548.002,669.002,528.002,645.002,645.0096,100
Dec 13, 20242,715.002,747.002,684.002,709.002,709.0031,000
Dec 12, 20242,750.002,772.002,730.002,756.002,756.0031,800
Dec 11, 20242,745.002,750.002,701.002,744.002,744.0032,600
Dec 10, 20242,664.002,759.002,641.002,742.002,742.0066,100
Dec 9, 20242,698.002,698.002,647.002,650.002,650.0036,500
Dec 6, 20242,711.002,726.002,657.002,670.002,670.0047,600
Dec 5, 20242,702.002,718.002,684.002,702.002,702.0015,700
Dec 4, 20242,670.002,709.002,668.002,692.002,692.0014,300
Dec 3, 20242,786.002,799.002,632.002,718.002,718.0046,900
Dec 2, 20242,759.002,759.002,728.002,749.002,749.0022,000
Nov 29, 20242,696.002,745.002,696.002,728.002,728.0011,100
Nov 28, 20242,610.002,695.002,610.002,694.002,694.0019,500
Nov 27, 20242,667.002,670.002,620.002,633.002,633.0032,500
Nov 26, 20242,670.002,702.002,653.002,677.002,677.0036,200
Nov 25, 20242,715.002,730.002,670.002,672.002,672.0028,400
Nov 22, 20242,691.002,720.002,668.002,698.002,698.0014,500
Nov 21, 20242,650.002,677.002,648.002,670.002,670.0016,400
Nov 20, 20242,637.002,663.002,603.002,650.002,650.0029,700
Nov 19, 20242,660.002,673.002,601.002,628.002,628.0044,100
Nov 18, 20242,633.002,697.002,629.002,639.002,639.0020,800
Nov 15, 20242,673.002,673.002,627.002,627.002,627.0024,900
Nov 14, 20242,656.002,688.002,646.002,653.002,653.0033,400
Nov 13, 20242,685.002,685.002,655.002,674.002,674.0019,200
Nov 12, 20242,700.002,730.002,673.002,685.002,685.0028,400
Nov 11, 20242,657.002,704.002,657.002,686.002,686.0018,300
Nov 8, 20242,739.002,747.002,665.002,665.002,665.0024,200
Nov 7, 20242,729.002,742.002,703.002,734.002,734.0046,400
Nov 6, 20242,705.002,734.002,690.002,726.002,726.0028,400
Nov 5, 20242,679.002,723.002,657.002,705.002,705.0019,100
Nov 1, 20242,672.002,700.002,625.002,670.002,670.0050,000
Oct 31, 20242,650.002,722.002,632.002,722.002,722.0049,300
Oct 30, 2024 20 Dividend
Oct 30, 20242,709.002,720.002,630.002,630.002,630.0081,500
Oct 29, 20242,698.002,746.002,698.002,720.002,700.00153,300
Oct 28, 20242,718.002,740.002,710.002,717.002,697.0240,100
Oct 25, 20242,704.002,705.002,651.002,668.002,648.3813,200
Oct 24, 20242,688.002,713.002,670.002,704.002,684.1222,600
Oct 23, 20242,743.002,768.002,720.002,720.002,700.0012,700
Oct 22, 20242,788.002,788.002,743.002,743.002,722.8317,100
Oct 21, 20242,801.002,835.002,801.002,808.002,787.3510,300
Oct 18, 20242,797.002,830.002,780.002,790.002,769.4913,600
Oct 17, 20242,888.002,890.002,817.002,817.002,796.2914,200
Oct 16, 20242,803.002,878.002,803.002,852.002,831.0317,100
Oct 15, 20242,892.002,893.002,850.002,850.002,829.0417,700
Oct 11, 20242,865.002,874.002,835.002,850.002,829.0419,900
Oct 10, 20242,900.002,900.002,834.002,871.002,849.8918,300
Oct 9, 20242,919.002,938.002,881.002,904.002,882.6511,700
Oct 8, 20242,900.002,937.002,885.002,892.002,870.7413,000
Oct 7, 20242,909.002,919.002,878.002,906.002,884.6319,800
Oct 4, 20242,848.002,889.002,829.002,859.002,837.9831,000
Oct 3, 20242,815.002,897.002,815.002,831.002,810.1825,900
Oct 2, 20242,860.002,890.002,806.002,814.002,793.3130,600
Oct 1, 20242,867.003,000.002,839.002,927.002,905.4838,700
Sep 30, 20242,838.002,844.002,749.002,817.002,796.2956,800
Sep 27, 20242,836.002,864.002,799.002,864.002,842.9423,000
Sep 26, 20242,830.002,830.002,775.002,821.002,800.2627,800
Sep 25, 20242,706.002,797.002,706.002,784.002,763.5314,000
Sep 24, 20242,778.002,808.002,704.002,706.002,686.1026,900
Sep 20, 20242,809.002,835.002,746.002,767.002,746.6538,800
Sep 19, 20242,663.002,740.002,626.002,740.002,719.8544,500
Sep 18, 20242,696.002,716.002,602.002,615.002,595.7745,700
Sep 17, 20242,696.002,765.002,613.002,675.002,655.3352,100
Sep 13, 20242,794.002,844.002,770.002,787.002,766.5135,200
Sep 12, 20242,826.002,845.002,778.002,794.002,773.4637,900
Sep 11, 20242,850.002,875.002,745.002,784.002,763.5335,400
Sep 10, 20242,875.002,905.002,848.002,862.002,840.9615,900
Sep 9, 20242,896.002,896.002,841.002,857.002,835.9922,700
Sep 6, 20242,966.002,978.002,872.002,918.002,896.5416,600
Sep 5, 20242,911.003,000.002,906.002,935.002,913.4219,400
Sep 4, 20242,943.002,991.002,921.002,934.002,912.4315,100
Sep 3, 20243,030.003,030.002,983.002,993.002,970.9911,600
Sep 2, 20243,065.003,065.002,973.003,000.002,977.9415,000
Aug 30, 20243,080.003,105.003,045.003,080.003,057.3526,100
Aug 29, 20243,030.003,085.003,005.003,035.003,012.6822,800
Aug 28, 20242,978.003,040.002,957.003,010.002,987.8718,700
Aug 27, 20242,971.003,000.002,931.002,990.002,968.0126,900
Aug 26, 20242,808.002,897.002,808.002,884.002,862.7926,800
Aug 23, 20242,770.002,787.002,748.002,766.002,745.666,700
Aug 22, 20242,790.002,818.002,746.002,771.002,750.6313,900
Aug 21, 20242,730.002,790.002,721.002,762.002,741.6912,500
Aug 20, 20242,740.002,785.002,730.002,747.002,726.8024,300
Aug 19, 20242,796.002,810.002,721.002,740.002,719.8523,500
Aug 16, 20242,789.002,823.002,739.002,796.002,775.4420,600
Aug 15, 20242,754.002,755.002,681.002,739.002,718.8620,500
Aug 14, 20242,770.002,770.002,701.002,754.002,733.7521,400
Aug 13, 20242,708.002,781.002,696.002,762.002,741.6917,500
Aug 9, 20242,778.002,810.002,652.002,708.002,688.0932,900
Aug 8, 20242,655.002,832.002,613.002,744.002,723.8253,100
Aug 7, 20242,588.002,839.002,576.002,755.002,734.7430,700
Aug 6, 20242,568.002,666.002,502.002,588.002,568.9736,000
Aug 5, 20242,460.002,556.002,341.002,349.002,331.7350,200
Aug 2, 20242,760.002,781.002,612.002,612.002,592.7963,000
Aug 1, 20242,904.002,904.002,825.002,850.002,829.0438,800
Jul 31, 20242,950.002,985.002,878.002,963.002,941.2119,200
Jul 30, 20242,977.003,020.002,919.002,950.002,928.31168,700
Jul 29, 20242,969.003,020.002,944.003,020.002,997.7940,600
Jul 26, 20242,862.002,968.002,851.002,967.002,945.1843,600
Jul 25, 20242,899.002,958.002,850.002,862.002,840.9647,000
Jul 24, 20242,936.002,945.002,887.002,900.002,878.6836,900
Jul 23, 20242,965.002,990.002,934.002,967.002,945.1829,100
Jul 22, 20243,005.003,005.002,941.002,975.002,953.1332,500
Jul 19, 20243,030.003,060.003,015.003,030.003,007.7233,200
Jul 18, 20243,105.003,125.003,045.003,080.003,057.3524,700
Jul 17, 20243,120.003,175.003,080.003,125.003,102.0234,300
Jul 16, 20243,140.003,175.003,055.003,090.003,067.2827,800
Jul 12, 20243,065.003,155.003,065.003,120.003,097.0624,700
Jul 11, 20243,010.003,115.003,000.003,100.003,077.2130,900
Jul 10, 20242,892.003,020.002,860.002,957.002,935.2651,000
Jul 9, 20242,945.002,995.002,900.002,917.002,895.5528,900
Jul 8, 20242,952.002,982.002,930.002,947.002,925.3339,900
Jul 5, 20243,065.003,095.002,997.002,998.002,975.9622,000
Jul 4, 20243,145.003,155.003,070.003,085.003,062.3224,700
Jul 3, 20243,065.003,180.003,045.003,165.003,141.7344,400
Jul 2, 20243,010.003,100.002,982.003,075.003,052.3945,100
Jul 1, 20243,150.003,180.003,080.003,080.003,057.3539,800
Jun 28, 20243,215.003,225.003,100.003,200.003,176.4780,300
Jun 27, 20243,190.003,260.003,090.003,160.003,136.7680,500
Jun 26, 20243,060.003,105.003,030.003,095.003,072.2457,300
Jun 25, 20243,025.003,075.003,000.003,040.003,017.6543,800
Jun 24, 20243,025.003,040.002,967.002,989.002,967.0233,200
Jun 21, 20242,931.003,020.002,931.003,005.002,982.9073,600
Jun 20, 20242,962.003,010.002,874.002,931.002,909.4537,200
Jun 19, 20242,947.003,010.002,922.002,961.002,939.2332,100
Jun 18, 20242,929.003,015.002,914.002,947.002,925.3329,500
Jun 17, 20242,897.002,947.002,820.002,929.002,907.4643,300
Jun 14, 20242,776.002,970.002,726.002,947.002,925.3364,900
Jun 13, 20242,929.002,963.002,821.002,826.002,805.2229,600
Jun 12, 20242,929.002,986.002,901.002,929.002,907.4617,000
Jun 11, 20242,950.002,967.002,892.002,933.002,911.4319,300
Jun 10, 20242,918.002,989.002,918.002,950.002,928.3123,100
Jun 7, 20242,857.002,929.002,832.002,888.002,866.7612,600
Jun 6, 20242,861.002,911.002,835.002,852.002,831.0312,500
Jun 5, 20242,845.002,919.002,825.002,911.002,889.6025,500
Jun 4, 20242,834.002,884.002,815.002,852.002,831.0319,500
Jun 3, 20242,824.002,885.002,815.002,839.002,818.1319,100
May 31, 20242,720.002,780.002,720.002,774.002,753.6023,400
May 30, 20242,699.002,720.002,655.002,685.002,665.2624,600
May 29, 20242,703.002,755.002,703.002,703.002,683.1323,100
May 28, 20242,709.002,734.002,671.002,686.002,666.2519,700
May 27, 20242,754.002,780.002,700.002,709.002,689.0818,400
May 24, 20242,754.002,770.002,719.002,739.002,718.8612,200
May 23, 20242,725.002,783.002,708.002,771.002,750.6310,500
May 22, 20242,757.002,762.002,711.002,718.002,698.0113,200
May 21, 20242,828.002,828.002,741.002,757.002,736.7322,300
May 20, 20242,754.002,862.002,754.002,828.002,807.2119,300
May 17, 20242,800.002,819.002,750.002,772.002,751.6222,200
May 16, 20242,808.002,825.002,730.002,807.002,786.3621,600
May 15, 20242,834.002,850.002,789.002,789.002,768.4917,200
May 14, 20242,800.002,844.002,778.002,817.002,796.2931,700
May 13, 20242,814.002,873.002,775.002,825.002,804.2317,400
May 10, 20242,790.002,870.002,788.002,856.002,835.0021,200
May 9, 20242,805.002,813.002,770.002,790.002,769.4917,400

Related Tickers

1814.T Daisue Construction Co., Ltd.
2,038.00
+0.99%
 
5049.KL Country View Berhad
2.4400
-0.81%
 
5280.T Yoshicon Co.,Ltd.
1,907.00
-1.14%
 
3900.HK Greentown China Holdings Limited
9.330
-3.42%
 
0683.HK KERRY PPT
19.560
+2.41%
 
AEDAS.MC Aedas Homes, S.A.
27.95
+1.82%