Japan System Techniques Co., Ltd. 4323
TSE · Japan · Technology Services
¥1,897.00-3.00 (-0.16%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,900.00 | +2.81% | ¥1,836.00 | ¥1,918.00 | ¥1,836.00 | 54.30K |
| 2026-09-30 | ¥1,848.00 | -1.28% | ¥1,873.00 | ¥1,873.00 | ¥1,832.00 | 35.80K |
| 2026-09-29 | ¥1,872.00 | -1.58% | ¥1,891.00 | ¥1,902.00 | ¥1,860.00 | 55.70K |
| 2026-09-28 | ¥1,902.00 | +0.32% | ¥1,900.00 | ¥1,908.00 | ¥1,878.00 | 74.10K |
| 2026-09-25 | ¥1,896.00 | -0.32% | ¥1,915.00 | ¥1,920.00 | ¥1,879.00 | 53.70K |
| 2026-09-24 | ¥1,902.00 | -0.58% | ¥1,910.00 | ¥1,925.00 | ¥1,887.00 | 55.30K |
| 2026-09-18 | ¥1,913.00 | -0.47% | ¥1,919.00 | ¥1,932.00 | ¥1,909.00 | 46.10K |
| 2026-09-17 | ¥1,922.00 | +0.37% | ¥1,915.00 | ¥1,929.00 | ¥1,901.00 | 33.60K |
| 2026-09-16 | ¥1,915.00 | -0.31% | ¥1,920.00 | ¥1,924.00 | ¥1,897.00 | 24.30K |
| 2026-09-15 | ¥1,921.00 | +1.37% | ¥1,877.00 | ¥1,929.00 | ¥1,866.00 | 35.20K |
| 2026-09-14 | ¥1,895.00 | +2.38% | ¥1,852.00 | ¥1,904.00 | ¥1,851.00 | 39.80K |
| 2026-09-11 | ¥1,851.00 | +0.43% | ¥1,835.00 | ¥1,852.00 | ¥1,820.00 | 50.80K |
| 2026-09-10 | ¥1,843.00 | +1.15% | ¥1,801.00 | ¥1,849.00 | ¥1,800.00 | 35.60K |
| 2026-09-09 | ¥1,822.00 | -2.88% | ¥1,861.00 | ¥1,864.00 | ¥1,816.00 | 43.10K |
| 2026-09-08 | ¥1,876.00 | -0.58% | ¥1,881.00 | ¥1,905.00 | ¥1,862.00 | 43.30K |
| 2026-09-07 | ¥1,887.00 | -3.13% | ¥1,916.00 | ¥1,939.00 | ¥1,860.00 | 97.00K |
| 2026-09-04 | ¥1,948.00 | +3.89% | ¥1,886.00 | ¥1,967.00 | ¥1,873.00 | 46.20K |
| 2026-09-03 | ¥1,875.00 | -0.27% | ¥1,888.00 | ¥1,903.00 | ¥1,875.00 | 36.20K |
| 2026-09-02 | ¥1,880.00 | -3.93% | ¥1,919.00 | ¥1,938.00 | ¥1,880.00 | 58.20K |
| 2026-09-01 | ¥1,957.00 | -0.51% | ¥1,968.00 | ¥1,984.00 | ¥1,952.00 | 35.80K |
| 2026-08-31 | ¥1,967.00 | -0.41% | ¥1,961.00 | ¥1,976.00 | ¥1,934.00 | 29.30K |
| 2026-08-28 | ¥1,975.00 | +3.08% | ¥1,916.00 | ¥1,986.00 | ¥1,916.00 | 58.60K |
| 2026-08-27 | ¥1,916.00 | -0.16% | ¥1,919.00 | ¥1,920.00 | ¥1,892.00 | 52.00K |
| 2026-08-26 | ¥1,919.00 | +0.21% | ¥1,917.00 | ¥1,945.00 | ¥1,916.00 | 58.10K |
| 2026-08-25 | ¥1,915.00 | -1.24% | ¥1,951.00 | ¥1,951.00 | ¥1,897.00 | 68.30K |
| 2026-08-24 | ¥1,939.00 | -0.77% | ¥1,955.00 | ¥1,993.00 | ¥1,933.00 | 56.40K |
| 2026-08-21 | ¥1,954.00 | -2.69% | ¥2,011.00 | ¥2,011.00 | ¥1,951.00 | 58.30K |
| 2026-08-20 | ¥2,008.00 | +6.81% | ¥1,920.00 | ¥2,008.00 | ¥1,914.00 | 80.60K |
| 2026-08-19 | ¥1,880.00 | +1.35% | ¥1,848.00 | ¥1,900.00 | ¥1,806.00 | 71.20K |
| 2026-08-18 | ¥1,855.00 | -3.39% | ¥1,920.00 | ¥1,920.00 | ¥1,848.00 | 57.40K |
| 2026-08-17 | ¥1,920.00 | -3.57% | ¥1,978.00 | ¥1,978.00 | ¥1,917.00 | 55.70K |
| 2026-08-14 | ¥1,991.00 | +1.63% | ¥1,888.00 | ¥2,003.00 | ¥1,846.00 | 144.40K |
| 2026-08-13 | ¥1,959.00 | +2.30% | ¥1,930.00 | ¥1,969.00 | ¥1,887.00 | 108.20K |
| 2026-08-12 | ¥1,915.00 | +4.99% | ¥1,848.00 | ¥1,920.00 | ¥1,837.00 | 91.60K |
| 2026-08-10 | ¥1,824.00 | -0.38% | ¥1,844.00 | ¥1,852.00 | ¥1,819.00 | 49.50K |
| 2026-08-07 | ¥1,831.00 | +0.16% | ¥1,828.00 | ¥1,849.00 | ¥1,811.00 | 39.90K |
| 2026-08-06 | ¥1,828.00 | +0.55% | ¥1,796.00 | ¥1,828.00 | ¥1,784.00 | 40.30K |
| 2026-08-05 | ¥1,818.00 | +0.61% | ¥1,807.00 | ¥1,833.00 | ¥1,797.00 | 43.30K |
| 2026-08-04 | ¥1,807.00 | -0.82% | ¥1,823.00 | ¥1,851.00 | ¥1,795.00 | 48.90K |
| 2026-08-03 | ¥1,822.00 | -3.14% | ¥1,880.00 | ¥1,880.00 | ¥1,822.00 | 56.70K |
| 2026-07-31 | ¥1,881.00 | -2.23% | ¥1,906.00 | ¥1,915.00 | ¥1,863.00 | 58.70K |
| 2026-07-30 | ¥1,924.00 | +1.26% | ¥1,885.00 | ¥1,947.00 | ¥1,878.00 | 85.20K |
| 2026-07-29 | ¥1,900.00 | +2.04% | ¥1,882.00 | ¥1,908.00 | ¥1,854.00 | 48.70K |
| 2026-07-28 | ¥1,862.00 | -1.53% | ¥1,887.00 | ¥1,889.00 | ¥1,853.00 | 43.80K |
| 2026-07-27 | ¥1,891.00 | +4.53% | ¥1,827.00 | ¥1,891.00 | ¥1,827.00 | 35.80K |
| 2026-07-24 | ¥1,809.00 | +0.67% | ¥1,783.00 | ¥1,818.00 | ¥1,778.00 | 30.90K |
| 2026-07-23 | ¥1,797.00 | -0.28% | ¥1,798.00 | ¥1,814.00 | ¥1,782.00 | 32.20K |
| 2026-07-22 | ¥1,802.00 | -0.50% | ¥1,812.00 | ¥1,826.00 | ¥1,794.00 | 48.40K |
| 2026-07-21 | ¥1,811.00 | -0.44% | ¥1,837.00 | ¥1,848.00 | ¥1,808.00 | 30.60K |
| 2026-07-17 | ¥1,819.00 | -1.20% | ¥1,852.00 | ¥1,852.00 | ¥1,799.00 | 31.50K |
| 2026-07-16 | ¥1,841.00 | -0.65% | ¥1,841.00 | ¥1,880.00 | ¥1,841.00 | 22.30K |
| 2026-07-15 | ¥1,853.00 | -2.78% | ¥1,884.00 | ¥1,884.00 | ¥1,833.00 | 47.20K |
| 2026-07-14 | ¥1,906.00 | +4.32% | ¥1,853.00 | ¥1,937.00 | ¥1,853.00 | 97.40K |
| 2026-07-13 | ¥1,827.00 | +2.47% | ¥1,822.00 | ¥1,852.00 | ¥1,806.00 | 61.20K |
| 2026-07-10 | ¥1,783.00 | -3.41% | ¥1,846.00 | ¥1,869.00 | ¥1,770.00 | 57.70K |
| 2026-07-09 | ¥1,846.00 | +0.71% | ¥1,822.00 | ¥1,853.00 | ¥1,815.00 | 43.10K |
| 2026-07-08 | ¥1,833.00 | -0.16% | ¥1,840.00 | ¥1,852.00 | ¥1,802.00 | 69.80K |
| 2026-07-07 | ¥1,836.00 | +0.93% | ¥1,823.00 | ¥1,869.00 | ¥1,811.00 | 72.10K |
| 2026-07-06 | ¥1,819.00 | +2.08% | ¥1,783.00 | ¥1,830.00 | ¥1,783.00 | 71.20K |
| 2026-07-03 | ¥1,782.00 | +2.00% | ¥1,751.00 | ¥1,790.00 | ¥1,751.00 | 52.70K |
| 2026-07-02 | ¥1,747.00 | +4.24% | ¥1,699.00 | ¥1,773.00 | ¥1,689.00 | 66.60K |
| 2026-07-01 | ¥1,676.00 | +1.58% | ¥1,638.00 | ¥1,684.00 | ¥1,630.00 | 54.10K |
| 2026-06-30 | ¥1,650.00 | -2.31% | ¥1,683.00 | ¥1,683.00 | ¥1,631.00 | 109.80K |
| 2026-06-29 | ¥1,689.00 | +13.51% | ¥1,718.00 | ¥1,778.00 | ¥1,675.00 | 305.80K |
| 2026-06-26 | ¥1,488.00 | -1.59% | ¥1,512.00 | ¥1,512.00 | ¥1,487.00 | 44.80K |
| 2026-06-25 | ¥1,512.00 | -0.33% | ¥1,545.00 | ¥1,545.00 | ¥1,496.00 | 36.50K |
| 2026-06-24 | ¥1,517.00 | -0.78% | ¥1,512.00 | ¥1,538.00 | ¥1,512.00 | 21.90K |
| 2026-06-23 | ¥1,529.00 | -1.99% | ¥1,564.00 | ¥1,566.00 | ¥1,525.00 | 31.70K |
| 2026-06-22 | ¥1,560.00 | -0.64% | ¥1,568.00 | ¥1,593.00 | ¥1,554.00 | 20.40K |
| 2026-06-19 | ¥1,570.00 | -1.69% | ¥1,602.00 | ¥1,602.00 | ¥1,569.00 | 24.70K |
| 2026-06-18 | ¥1,597.00 | +0.31% | ¥1,592.00 | ¥1,612.00 | ¥1,591.00 | 16.50K |
| 2026-06-17 | ¥1,592.00 | +1.60% | ¥1,569.00 | ¥1,614.00 | ¥1,569.00 | 29.90K |
| 2026-06-16 | ¥1,567.00 | -2.00% | ¥1,599.00 | ¥1,599.00 | ¥1,543.00 | 57.50K |
| 2026-06-15 | ¥1,599.00 | -1.42% | ¥1,644.00 | ¥1,644.00 | ¥1,595.00 | 40.30K |
| 2026-06-12 | ¥1,622.00 | -1.10% | ¥1,643.00 | ¥1,666.00 | ¥1,619.00 | 78.30K |
| 2026-06-11 | ¥1,640.00 | +1.36% | ¥1,617.00 | ¥1,646.00 | ¥1,602.00 | 41.00K |
| 2026-06-10 | ¥1,618.00 | -2.24% | ¥1,628.00 | ¥1,644.00 | ¥1,609.00 | 34.70K |
| 2026-06-09 | ¥1,655.00 | -0.54% | ¥1,670.00 | ¥1,687.00 | ¥1,643.00 | 37.00K |
| 2026-06-08 | ¥1,664.00 | -2.97% | ¥1,700.00 | ¥1,714.00 | ¥1,658.00 | 40.80K |
| 2026-06-05 | ¥1,715.00 | +2.21% | ¥1,678.00 | ¥1,742.00 | ¥1,678.00 | 35.20K |
| 2026-06-04 | ¥1,678.00 | +0.18% | ¥1,647.00 | ¥1,678.00 | ¥1,623.00 | 39.30K |
| 2026-06-03 | ¥1,675.00 | +0.90% | ¥1,660.00 | ¥1,682.00 | ¥1,630.00 | 39.10K |
| 2026-06-02 | ¥1,660.00 | +1.41% | ¥1,630.00 | ¥1,666.00 | ¥1,626.00 | 30.20K |
| 2026-06-01 | ¥1,637.00 | -1.56% | ¥1,662.00 | ¥1,698.00 | ¥1,637.00 | 50.90K |
| 2026-05-29 | ¥1,663.00 | +0.54% | ¥1,642.00 | ¥1,698.00 | ¥1,642.00 | 38.00K |
| 2026-05-28 | ¥1,654.00 | -0.78% | ¥1,645.00 | ¥1,661.00 | ¥1,623.00 | 79.10K |
| 2026-05-27 | ¥1,667.00 | +1.40% | ¥1,640.00 | ¥1,672.00 | ¥1,611.00 | 69.30K |
| 2026-05-26 | ¥1,644.00 | -0.72% | ¥1,644.00 | ¥1,656.00 | ¥1,632.00 | 52.00K |
| 2026-05-25 | ¥1,656.00 | -1.66% | ¥1,684.00 | ¥1,692.00 | ¥1,637.00 | 51.90K |
| 2026-05-22 | ¥1,684.00 | -1.69% | ¥1,725.00 | ¥1,725.00 | ¥1,682.00 | 41.00K |