JPX · 3623 · stock
Billing System Corporation (3623) stock price history
Every JPX trading session of Billing System Corporation from Mar 19, 2008 to Sep 29, 2026: 4,550 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3623 adjusted close, 2008 to 2026
- ¥4,547
- All time high, 2013
- ¥1,320
- 52 week high, ¥945.85 low
- 4,550
- Daily sessions since 2008
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
3623 key facts
- Billing System Corporation (3623) closed at ¥1,278 on Sep 29, 2026 on JPX.
- 3623's all time high close is ¥4,547, set on Oct 28, 2013; its all time low close is ¥134.14 on Dec 4, 2008.
- 3623's 52 week range is ¥945.85 to ¥1,320.
- 3623 returned +17.1% over the year to Sep 29, 2026 and +19.1% over five years.
- Over ten years 3623 returned +45%, +3.8% a year compounded.
- 3623's deepest drawdown was -88.5% from Oct 28, 2013 to Aug 25, 2015.
- DataCedar holds 4,550 daily sessions of 3623 history from Mar 19, 2008 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3623 price chart, 2008 to 2026
3623 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +21.7% |
| 6 months | +21.3% |
| Year to date | +29.0% |
| 1 year | +17.1% |
| 3 years | +30.3% |
| 5 years | +19.1% |
| 10 years | +45.2% |
| Since Mar 19, 2008 | +191.4% |
| Compound annual growth, 18.5 years | +5.9% |
3623 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,547 on Oct 28, 2013
- All time low close
- ¥134.14 on Dec 4, 2008
- 52 week high
- ¥1,320 on Sep 1, 2026
- 52 week low
- ¥945.85 on Dec 18, 2025
- Deepest drawdown
- -88.5% from Oct 28, 2013 to Aug 25, 2015, not yet recovered
- Best single session
- +29.9% on Sep 24, 2019
- Worst single session
- -25.0% on Sep 25, 2013
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2008
- 2.9×
- Best calendar year
- 2013, +1,039%
- Worst calendar year
- 2014, -54%
3623 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Mar 19, 2008; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥993.00 | ¥1,320 | ¥959.00 | ¥1,278 | +29.0% | 4.8M | 179 |
| 2025 | ¥1,342 | ¥1,351 | ¥945.85 | ¥991.00 | -26.2% | 9.3M | 243 |
| 2024 | ¥905.80 | ¥1,839 | ¥843.50 | ¥1,343 | +49.1% | 31.5M | 245 |
| 2023 | ¥1,485 | ¥1,575 | ¥802.13 | ¥901.01 | -37.3% | 12.7M | 246 |
| 2022 | ¥942.84 | ¥1,841 | ¥780.38 | ¥1,436 | +53.5% | 32.8M | 244 |
| 2021 | ¥1,092 | ¥1,336 | ¥884.89 | ¥935.33 | -14.4% | 11.3M | 245 |
| 2020 | ¥1,049 | ¥1,824 | ¥523.88 | ¥1,092 | +3.9% | 20.5M | 242 |
| 2019 | ¥1,777 | ¥2,194 | ¥857.39 | ¥1,051 | -43.9% | 22.9M | 241 |
| 2018 | ¥2,877 | ¥3,706 | ¥1,616 | ¥1,874 | -34.9% | 38.7M | 261 |
| 2017 | ¥829.30 | ¥3,669 | ¥753.29 | ¥2,877 | +253.2% | 55.6M | 253 |
| 2016 | ¥1,179 | ¥1,408 | ¥643.92 | ¥814.55 | -29.3% | 14.7M | 245 |
| 2015 | ¥855.79 | ¥1,369 | ¥502.21 | ¥1,152 | +38.7% | 26.7M | 244 |
| 2014 | ¥1,831 | ¥2,269 | ¥597.87 | ¥831.01 | -53.8% | 70.6M | 244 |
| 2013 | ¥158.24 | ¥4,669 | ¥158.24 | ¥1,797 | +1,039% | 78.6M | 245 |
| 2012 | ¥234.78 | ¥251.39 | ¥150.16 | ¥157.79 | -32.7% | 1.6M | 248 |
| 2011 | ¥255.09 | ¥272.35 | ¥158.56 | ¥234.55 | -7.2% | 4.7M | 245 |
| 2010 | ¥257.21 | ¥348.77 | ¥216.33 | ¥252.69 | -1.9% | 11.4M | 243 |
| 2009 | ¥203.34 | ¥331.31 | ¥143.72 | ¥257.64 | +28.0% | 20.6M | 243 |
| 2008 | ¥370.49 | ¥636.64 | ¥130.95 | ¥201.21 | n/a | 108.6M | 194 |
3623 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,278 | -2.4% |
| August 2026 | ¥1,310 | +26.6% |
| July 2026 | ¥1,035 | -1.4% |
| June 2026 | ¥1,050 | +3.0% |
| May 2026 | ¥1,019 | -6.2% |
| April 2026 | ¥1,086 | +4.9% |
| March 2026 | ¥1,035 | -10.3% |
| February 2026 | ¥1,154 | +17.9% |
| January 2026 | ¥979.00 | -1.2% |
| December 2025 | ¥991.00 | -1.2% |
| November 2025 | ¥1,003 | -2.9% |
| October 2025 | ¥1,034 | -4.9% |
About the 3623 data
Daily bars. 4,550 sessions from Mar 19, 2008 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3623/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3623 share price history
