Stock listing
Tokyo:5036 Japan Business Systems, Inc. (日本ビジネスシステムズ) 株価
Follow Japan Business Systems, Inc. into a list and get an email when it puts out news.
Share price · TSE:5036
¥1,697.00 JPY -46.00 (-2.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,688.00 – ¥1,759.00 JPYNov 4, 2026
- Volume
- 72,000 sharesNov 4, 2026
- Market cap
- ¥82.08B JPYAt the close on Nov 4, 2026 · price × 48.37M shares outstanding
- Traded on an average day
- ¥208.5M JPYMedian day 107,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:5036 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,697.00 | -46.00 | -2.6% | ¥1,758.00 | ¥1,759.00 | ¥1,688.00 | 72,000 | |
| ¥1,743.00 | -60.00 | -3.3% | ¥1,765.00 | ¥1,815.00 | ¥1,734.00 | 70,000 | |
| ¥1,803.00 | -55.00 | -3.0% | ¥1,818.00 | ¥1,870.00 | ¥1,789.00 | 109,700 | |
| ¥1,858.00 | -23.00 | -1.2% | ¥1,862.00 | ¥1,939.00 | ¥1,796.00 | 348,000 | |
| ¥1,881.00 | -6.00 | -0.3% | ¥1,880.00 | ¥1,906.00 | ¥1,856.00 | 121,400 | |
| ¥1,887.00 | +18.00 | +1.0% | ¥1,851.00 | ¥1,904.00 | ¥1,846.00 | 103,300 | |
| ¥1,869.00 | -28.00 | -1.5% | ¥1,937.00 | ¥1,941.00 | ¥1,853.00 | 128,400 | |
| ¥1,897.00 | -31.00 | -1.6% | ¥1,928.00 | ¥1,945.00 | ¥1,865.00 | 109,700 | |
| ¥1,928.00 | +44.00 | +2.3% | ¥1,895.00 | ¥1,958.00 | ¥1,893.00 | 151,600 | |
| ¥1,884.00 | +34.00 | +1.8% | ¥1,886.00 | ¥1,894.00 | ¥1,863.00 | 104,600 | |
| ¥1,850.00 | -30.00 | -1.6% | ¥1,855.00 | ¥1,872.00 | ¥1,809.00 | 217,400 | |
| ¥1,880.00 | -2.00 | -0.1% | ¥1,881.00 | ¥1,900.00 | ¥1,858.00 | 123,500 | |
| ¥1,882.00 | +132.00 | +7.5% | ¥1,769.00 | ¥1,897.00 | ¥1,769.00 | 291,500 | |
| ¥1,750.00 | -5.00 | -0.3% | ¥1,750.00 | ¥1,769.00 | ¥1,734.00 | 130,400 | |
| ¥1,755.00 | +77.00 | +4.6% | ¥1,690.00 | ¥1,758.00 | ¥1,681.00 | 145,000 | |
| ¥1,678.00 | -11.00 | -0.7% | ¥1,689.00 | ¥1,701.00 | ¥1,671.00 | 83,000 | |
| ¥1,689.00 | +89.00 | +5.6% | ¥1,610.00 | ¥1,695.00 | ¥1,609.00 | 188,700 | |
| ¥1,600.00 | +9.00 | +0.6% | ¥1,569.00 | ¥1,604.00 | ¥1,564.00 | 63,600 | |
| ¥1,591.00 | +19.00 | +1.2% | ¥1,564.00 | ¥1,595.00 | ¥1,563.00 | 53,700 | |
| ¥1,572.00 | +37.00 | +2.4% | ¥1,546.00 | ¥1,580.00 | ¥1,546.00 | 57,400 | |
| ¥1,535.00 | -19.00 | -1.2% | ¥1,550.00 | ¥1,569.00 | ¥1,511.00 | 61,400 | |
| ¥1,554.00 | +3.00 | +0.2% | ¥1,531.00 | ¥1,561.00 | ¥1,529.00 | 101,100 | |
| ¥1,551.00 | +23.00 | +1.5% | ¥1,532.00 | ¥1,554.00 | ¥1,526.00 | 58,500 | |
| ¥1,528.00 | -26.00 | -1.7% | ¥1,551.00 | ¥1,551.00 | ¥1,511.00 | 99,500 | |
| ¥1,554.00 | -39.00 | -2.4% | ¥1,556.00 | ¥1,578.00 | ¥1,540.00 | 175,800 | |
| ¥1,593.00 | -20.00 | -1.2% | ¥1,616.00 | ¥1,616.00 | ¥1,589.00 | 527,300 | |
| ¥1,613.00 | +26.00 | +1.6% | ¥1,607.00 | ¥1,622.00 | ¥1,584.00 | 212,100 | |
| ¥1,587.00 | -6.00 | -0.4% | ¥1,591.00 | ¥1,599.00 | ¥1,575.00 | 124,300 | |
| ¥1,593.00 | +22.00 | +1.4% | ¥1,571.00 | ¥1,599.00 | ¥1,555.00 | 116,200 | |
| ¥1,571.00 | 0.00 | 0.0% | ¥1,568.00 | ¥1,591.00 | ¥1,556.00 | 91,300 | |
| ¥1,571.00 | +20.00 | +1.3% | ¥1,553.00 | ¥1,571.00 | ¥1,550.00 | 196,500 | |
| ¥1,551.00 | +12.00 | +0.8% | ¥1,546.00 | ¥1,551.00 | ¥1,530.00 | 62,000 | |
| ¥1,539.00 | +33.00 | +2.2% | ¥1,506.00 | ¥1,540.00 | ¥1,505.00 | 107,700 | |
| ¥1,506.00 | +19.00 | +1.3% | ¥1,477.00 | ¥1,517.00 | ¥1,471.00 | 112,500 | |
| ¥1,487.00 | +20.00 | +1.4% | ¥1,462.00 | ¥1,487.00 | ¥1,456.00 | 116,000 | |
| ¥1,467.00 | -38.00 | -2.5% | ¥1,496.00 | ¥1,496.00 | ¥1,461.00 | 125,100 | |
| ¥1,505.00 | -6.00 | -0.4% | ¥1,501.00 | ¥1,528.00 | ¥1,496.00 | 154,800 | |
| ¥1,511.00 | -35.00 | -2.3% | ¥1,536.00 | ¥1,538.00 | ¥1,506.00 | 141,600 | |
| ¥1,546.00 | -26.00 | -1.7% | ¥1,571.00 | ¥1,584.00 | ¥1,543.00 | 89,000 | |
| ¥1,572.00 | -44.00 | -2.7% | ¥1,629.00 | ¥1,630.00 | ¥1,571.00 | 98,600 | |
| ¥1,616.00 | -24.00 | -1.5% | ¥1,620.00 | ¥1,634.00 | ¥1,598.00 | 101,100 | |
| ¥1,640.00 | -17.00 | -1.0% | ¥1,643.00 | ¥1,657.00 | ¥1,631.00 | 54,400 | |
| ¥1,657.00 | +17.00 | +1.0% | ¥1,638.00 | ¥1,682.00 | ¥1,628.00 | 128,400 | |
| ¥1,640.00 | +39.00 | +2.4% | ¥1,600.00 | ¥1,657.00 | ¥1,598.00 | 104,500 | |
| ¥1,601.00 | +6.00 | +0.4% | ¥1,610.00 | ¥1,626.00 | ¥1,582.00 | 73,000 | |
| ¥1,595.00 | +13.00 | +0.8% | ¥1,585.00 | ¥1,608.00 | ¥1,582.00 | 78,000 | |
| ¥1,582.00 | -54.00 | -3.3% | ¥1,633.00 | ¥1,633.00 | ¥1,576.00 | 101,800 | |
| ¥1,636.00 | -5.00 | -0.3% | ¥1,643.00 | ¥1,657.00 | ¥1,603.00 | 100,400 | |
| ¥1,641.00 | +12.00 | +0.7% | ¥1,614.00 | ¥1,655.00 | ¥1,614.00 | 113,900 | |
| ¥1,629.00 | +83.00 | +5.4% | ¥1,546.00 | ¥1,631.00 | ¥1,543.00 | 108,600 | |
| ¥1,546.00 | -25.00 | -1.6% | ¥1,571.00 | ¥1,571.00 | ¥1,536.00 | 78,800 | |
| ¥1,571.00 | -4.00 | -0.3% | ¥1,582.00 | ¥1,608.00 | ¥1,561.00 | 83,200 | |
| ¥1,575.00 | -37.00 | -2.3% | ¥1,592.00 | ¥1,608.00 | ¥1,575.00 | 146,300 | |
| ¥1,612.00 | -30.00 | -1.8% | ¥1,562.00 | ¥1,617.00 | ¥1,530.00 | 325,300 | |
| ¥1,642.00 | +11.00 | +0.7% | ¥1,611.00 | ¥1,661.00 | ¥1,593.00 | 218,000 | |
| ¥1,631.00 | +33.00 | +2.1% | ¥1,608.00 | ¥1,631.00 | ¥1,601.00 | 118,700 | |
| ¥1,598.00 | -18.00 | -1.1% | ¥1,638.00 | ¥1,638.00 | ¥1,595.00 | 65,400 | |
| ¥1,616.00 | +9.00 | +0.6% | ¥1,610.00 | ¥1,639.00 | ¥1,610.00 | 50,000 | |
| ¥1,607.00 | +6.00 | +0.4% | ¥1,601.00 | ¥1,622.00 | ¥1,593.00 | 58,700 | |
| ¥1,601.00 | +36.00 | +2.3% | ¥1,578.00 | ¥1,606.00 | ¥1,573.00 | 48,600 | |
| ¥1,565.00 | -7.00 | -0.4% | ¥1,577.00 | ¥1,587.00 | ¥1,564.00 | 46,100 |
- Ticker
- Tokyo:5036
- Asset type
- Stock
- Sector
- Technology
- Industry
- IT services & data centres
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 13, 2026
Consolidated Financial Results for the Nine Months of the Fiscal Year Ending September 30, 2026
Latest deck · May 12, 2026
1H FY2026/9 Earnings Presentation
Earnings · 23 slides
Latest news
Consolidated Financial Results for the Nine Months of the Fiscal Year Ending September 30, 2026
Aug 13, 2026
Closed ¥1,642.00 (+0.7%) on Aug 13, 2026
Decks
1H FY2026/9 Earnings Presentation
Earnings · 23 slides · May 12, 2026
FY2025/9 Earnings Presentation
Earnings · 40 slides · Nov 11, 2025
H1 FY2025/9 Earnings Presentation
Earnings · 32 slides · May 13, 2025
Okasan Seminar (April 2025)
Conference · 19 slides · April 2025
Japan Business Systems, Inc. on 6ix
- Sector
- Technology
- Industry
- IT services & data centres
- News releases
- 2 in the last 12 months · 2 in all · newest Aug 13, 2026 · oldest 2026
- Decks
- 11 decks · latest May 12, 2026
Log in to ask 6ix AI your own questions about Japan Business Systems, Inc.