JPX · 5036 · stock
Japan Business Systems, Inc. (5036) stock price history
Every JPX trading session of Japan Business Systems, Inc. from Aug 2, 2022 to Sep 28, 2026: 1,015 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.
5036 adjusted close, 2022 to 2026
- ¥1,897
- All time high, 2022
- ¥1,924
- 52 week high, ¥1,337 low
- 1,015
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
5036 key facts
- Japan Business Systems, Inc. (5036) closed at ¥1,565 on Sep 28, 2026 on JPX.
- 5036's all time high close is ¥1,897, set on Nov 15, 2022; its all time low close is ¥770.64 on Aug 6, 2024.
- 5036's 52 week range is ¥1,337 to ¥1,924.
- 5036 returned +4.0% over the year to Sep 28, 2026.
- Since Aug 2, 2022 5036 returned +69%, +13.5% a year compounded.
- 5036's deepest drawdown was -59.4% from Nov 15, 2022 to Aug 6, 2024.
- DataCedar holds 1,015 daily sessions of 5036 history from Aug 2, 2022 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5036 price chart, 2022 to 2026
5036 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | +13.9% |
| 6 months | +1.7% |
| Year to date | -3.9% |
| 1 year | +4.0% |
| 3 years | +34.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 2, 2022 | +69.2% |
| Compound annual growth, 4.2 years | +13.5% |
5036 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,897 on Nov 15, 2022
- All time low close
- ¥770.64 on Aug 6, 2024
- 52 week high
- ¥1,924 on May 21, 2026
- 52 week low
- ¥1,337 on Nov 19, 2025
- Deepest drawdown
- -59.4% from Nov 15, 2022 to Aug 6, 2024, not yet recovered
- Best single session
- +28.6% on May 14, 2025
- Worst single session
- -18.1% on May 15, 2024
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +87%
- Worst calendar year
- 2024, -42%
5036 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. 2022 starts on Aug 2, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,629 | ¥1,924 | ¥1,366 | ¥1,565 | -3.9% | 22.7M | 178 |
| 2025 | ¥875.07 | ¥1,688 | ¥776.04 | ¥1,629 | +87.4% | 29.9M | 243 |
| 2024 | ¥1,487 | ¥1,567 | ¥731.97 | ¥869.34 | -42.1% | 13.3M | 245 |
| 2023 | ¥1,635 | ¥1,817 | ¥920.48 | ¥1,501 | -7.0% | 17.2M | 246 |
| 2022 | ¥827.07 | ¥1,950 | ¥815.76 | ¥1,614 | n/a | 101.4M | 103 |
5036 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,565 | -5.6% |
| August 2026 | ¥1,657 | +3.6% |
| July 2026 | ¥1,600 | +11.9% |
| June 2026 | ¥1,430 | -14.8% |
| May 2026 | ¥1,679 | +17.8% |
| April 2026 | ¥1,425 | -2.6% |
| March 2026 | ¥1,463 | -10.1% |
| February 2026 | ¥1,627 | -9.9% |
| January 2026 | ¥1,805 | +10.8% |
| December 2025 | ¥1,629 | +9.0% |
| November 2025 | ¥1,495 | +2.4% |
| October 2025 | ¥1,460 | -3.2% |
About the 5036 data
Daily bars. 1,015 sessions from Aug 2, 2022 to Sep 28, 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 Aug 2, 2022, 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/5036/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5036 share price history
