Stock listing
FSE:4827 Business One Holdings, Inc. (ビジネス・ワンホールディングス) 株価
Follow Business One Holdings, Inc. into a list and get an email when it puts out news.
Share price · FSE:4827
¥807.00 JPY +1.00 (+0.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥805.00 – ¥807.00 JPYNov 4, 2026
- Volume
- 200 sharesNov 4, 2026
- Market cap
- ¥3.35B JPYAt the close on Nov 4, 2026 · price × 4.15M shares outstanding
- Traded on an average day
- ¥624,487 JPYMedian day 400 shares · 9 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · FSE:4827 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥807.00 | +1.00 | +0.1% | ¥805.00 | ¥807.00 | ¥805.00 | 200 | |
| ¥806.00 | 0.00 | 0.0% | ¥806.00 | ¥806.00 | ¥806.00 | 100 | |
| ¥806.00 | -5.00 | -0.6% | ¥809.00 | ¥809.00 | ¥806.00 | 200 | |
| ¥811.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥811.00 | +12.00 | +1.5% | ¥806.00 | ¥811.00 | ¥806.00 | 500 | |
| ¥799.00 | +1.00 | +0.1% | ¥798.00 | ¥799.00 | ¥798.00 | 200 | |
| ¥798.00 | +3.00 | +0.4% | ¥795.00 | ¥798.00 | ¥777.00 | 1,200 | |
| ¥795.00 | +5.00 | +0.6% | ¥775.00 | ¥795.00 | ¥775.00 | 600 | |
| ¥790.00 | -6.00 | -0.8% | ¥788.00 | ¥791.00 | ¥759.00 | 4,900 | |
| ¥796.00 | -26.00 | -3.2% | ¥807.00 | ¥807.00 | ¥790.00 | 1,400 | |
| ¥822.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥822.00 | +7.00 | +0.9% | ¥811.00 | ¥822.00 | ¥800.00 | 1,700 | |
| ¥815.00 | +4.00 | +0.5% | ¥814.00 | ¥815.00 | ¥814.00 | 300 | |
| ¥811.00 | -11.00 | -1.3% | ¥813.00 | ¥813.00 | ¥808.00 | 500 | |
| ¥822.00 | +7.00 | +0.9% | ¥815.00 | ¥822.00 | ¥815.00 | 400 | |
| ¥815.00 | -1.00 | -0.1% | ¥816.00 | ¥816.00 | ¥815.00 | 300 | |
| ¥816.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥816.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥816.00 | -12.00 | -1.4% | ¥820.00 | ¥820.00 | ¥810.00 | 2,000 | |
| ¥828.00 | +5.00 | +0.6% | ¥823.00 | ¥828.00 | ¥823.00 | 700 | |
| ¥823.00 | -31.00 | -3.6% | ¥824.00 | ¥824.00 | ¥823.00 | 1,900 | |
| ¥854.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥854.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥854.00 | +6.00 | +0.7% | ¥840.00 | ¥854.00 | ¥840.00 | 300 | |
| ¥848.00 | -7.00 | -0.8% | ¥855.00 | ¥855.00 | ¥848.00 | 400 | |
| ¥855.00 | +4.00 | +0.5% | ¥851.00 | ¥855.00 | ¥826.00 | 1,400 | |
| ¥851.00 | -1.00 | -0.1% | ¥851.00 | ¥851.00 | ¥851.00 | 100 | |
| ¥852.00 | -7.00 | -0.8% | ¥859.00 | ¥859.00 | ¥852.00 | 1,000 | |
| ¥859.00 | +7.00 | +0.8% | ¥854.00 | ¥859.00 | ¥851.00 | 3,200 | |
| ¥852.00 | 0.00 | 0.0% | ¥852.00 | ¥852.00 | ¥852.00 | 200 | |
| ¥852.00 | -14.00 | -1.6% | ¥852.00 | ¥852.00 | ¥852.00 | 100 | |
| ¥866.00 | +1.00 | +0.1% | ¥850.00 | ¥866.00 | ¥850.00 | 300 | |
| ¥865.00 | +10.00 | +1.2% | ¥855.00 | ¥865.00 | ¥854.00 | 900 | |
| ¥855.00 | 0.00 | 0.0% | ¥855.00 | ¥855.00 | ¥855.00 | 100 | |
| ¥855.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥855.00 | -19.00 | -2.2% | ¥870.00 | ¥870.00 | ¥844.00 | 4,000 | |
| ¥874.00 | -3.00 | -0.3% | ¥874.00 | ¥874.00 | ¥874.00 | 500 | |
| ¥877.00 | +23.00 | +2.7% | ¥855.00 | ¥877.00 | ¥855.00 | 200 | |
| ¥854.00 | +2.00 | +0.2% | ¥852.00 | ¥854.00 | ¥840.00 | 1,100 | |
| ¥852.00 | -5.00 | -0.6% | ¥845.00 | ¥852.00 | ¥845.00 | 600 | |
| ¥857.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥857.00 | 0.00 | 0.0% | ¥857.00 | ¥857.00 | ¥857.00 | 100 | |
| ¥857.00 | -5.00 | -0.6% | ¥852.00 | ¥857.00 | ¥852.00 | 900 | |
| ¥862.00 | +2.00 | +0.2% | ¥855.00 | ¥862.00 | ¥855.00 | 500 | |
| ¥860.00 | -13.00 | -1.5% | ¥860.00 | ¥860.00 | ¥860.00 | 200 | |
| ¥873.00 | +3.00 | +0.3% | ¥873.00 | ¥873.00 | ¥873.00 | 100 | |
| ¥870.00 | 0.00 | 0.0% | ¥870.00 | ¥870.00 | ¥857.00 | 900 | |
| ¥870.00 | -9.00 | -1.0% | ¥870.00 | ¥870.00 | ¥870.00 | 300 | |
| ¥879.00 | +10.00 | +1.2% | ¥879.00 | ¥879.00 | ¥879.00 | 100 | |
| ¥869.00 | -19.00 | -2.1% | ¥874.00 | ¥874.00 | ¥869.00 | 500 | |
| ¥888.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥888.00 | -3.00 | -0.3% | ¥891.00 | ¥891.00 | ¥888.00 | 500 | |
| ¥891.00 | 0.00 | 0.0% | ¥897.00 | ¥897.00 | ¥891.00 | 700 | |
| ¥891.00 | +3.00 | +0.3% | ¥888.00 | ¥892.00 | ¥880.00 | 700 | |
| ¥888.00 | +8.00 | +0.9% | ¥889.00 | ¥899.00 | ¥880.00 | 800 | |
| ¥880.00 | +49.00 | +5.9% | ¥801.00 | ¥903.00 | ¥801.00 | 3,800 | |
| ¥831.00 | +9.00 | +1.1% | ¥829.00 | ¥831.00 | ¥829.00 | 800 | |
| ¥822.00 | +11.00 | +1.4% | ¥818.00 | ¥822.00 | ¥803.00 | 400 | |
| ¥811.00 | +5.00 | +0.6% | ¥806.00 | ¥811.00 | ¥801.00 | 1,400 | |
| ¥806.00 | -16.00 | -1.9% | ¥816.00 | ¥816.00 | ¥806.00 | 400 | |
| ¥822.00 | +11.00 | +1.4% | ¥810.00 | ¥825.00 | ¥799.00 | 800 |
- Ticker
- FSE:4827
- Asset type
- Stock
- Exchange
- FSE
- Currency
- JPY
What changed lately
Latest news release · Feb 13, 2026
TABLE-Business One HD - 9-MTH group results
Latest news
Business One Holdings, Inc. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Business One Holdings, Inc.