JFE Systems, Inc. 4832
TSE · Japan · Technology Services
¥1,891.00-24.00 (-1.25%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,891.00 | -1.25% | ¥1,918.00 | ¥1,920.00 | ¥1,890.00 | 15.80K |
| 2026-10-01 | ¥1,915.00 | +0.42% | ¥1,904.00 | ¥1,926.00 | ¥1,904.00 | 2.70K |
| 2026-09-30 | ¥1,907.00 | -1.19% | ¥1,917.00 | ¥1,932.00 | ¥1,876.00 | 10.40K |
| 2026-09-29 | ¥1,930.00 | -0.57% | ¥1,940.00 | ¥1,941.00 | ¥1,920.00 | 4.70K |
| 2026-09-28 | ¥1,941.00 | +0.94% | ¥1,923.00 | ¥1,948.00 | ¥1,923.00 | 10.70K |
| 2026-09-25 | ¥1,923.00 | +0.58% | ¥1,929.00 | ¥1,935.00 | ¥1,916.00 | 4.50K |
| 2026-09-24 | ¥1,912.00 | +0.58% | ¥1,901.00 | ¥1,931.00 | ¥1,901.00 | 23.70K |
| 2026-09-18 | ¥1,901.00 | -0.63% | ¥1,913.00 | ¥1,920.00 | ¥1,900.00 | 16.80K |
| 2026-09-17 | ¥1,913.00 | +0.63% | ¥1,902.00 | ¥1,924.00 | ¥1,902.00 | 7.00K |
| 2026-09-16 | ¥1,901.00 | -0.58% | ¥1,911.00 | ¥1,944.00 | ¥1,888.00 | 14.10K |
| 2026-09-15 | ¥1,912.00 | -0.98% | ¥1,931.00 | ¥1,933.00 | ¥1,912.00 | 6.60K |
| 2026-09-14 | ¥1,931.00 | +1.05% | ¥1,906.00 | ¥1,933.00 | ¥1,901.00 | 23.00K |
| 2026-09-11 | ¥1,911.00 | 0.00% | ¥1,902.00 | ¥1,924.00 | ¥1,900.00 | 4.80K |
| 2026-09-10 | ¥1,911.00 | -0.42% | ¥1,906.00 | ¥1,930.00 | ¥1,905.00 | 5.30K |
| 2026-09-09 | ¥1,919.00 | +0.73% | ¥1,916.00 | ¥1,931.00 | ¥1,890.00 | 12.90K |
| 2026-09-08 | ¥1,905.00 | -1.50% | ¥1,934.00 | ¥1,934.00 | ¥1,903.00 | 12.90K |
| 2026-09-07 | ¥1,934.00 | +1.36% | ¥1,910.00 | ¥1,939.00 | ¥1,871.00 | 34.70K |
| 2026-09-04 | ¥1,908.00 | -0.57% | ¥1,933.00 | ¥1,939.00 | ¥1,906.00 | 33.90K |
| 2026-09-03 | ¥1,919.00 | -1.49% | ¥1,945.00 | ¥1,980.00 | ¥1,911.00 | 22.30K |
| 2026-09-02 | ¥1,948.00 | -2.65% | ¥2,001.00 | ¥2,001.00 | ¥1,944.00 | 20.90K |
| 2026-09-01 | ¥2,001.00 | +0.45% | ¥2,003.00 | ¥2,031.00 | ¥1,982.00 | 14.10K |
| 2026-08-31 | ¥1,992.00 | -0.15% | ¥1,995.00 | ¥2,010.00 | ¥1,979.00 | 10.80K |
| 2026-08-28 | ¥1,995.00 | +0.76% | ¥1,980.00 | ¥2,005.00 | ¥1,974.00 | 5.40K |
| 2026-08-27 | ¥1,980.00 | -0.30% | ¥1,986.00 | ¥2,019.00 | ¥1,980.00 | 12.90K |
| 2026-08-26 | ¥1,986.00 | +0.25% | ¥2,004.00 | ¥2,007.00 | ¥1,980.00 | 8.10K |
| 2026-08-25 | ¥1,981.00 | -0.10% | ¥2,005.00 | ¥2,005.00 | ¥1,981.00 | 5.50K |
| 2026-08-24 | ¥1,983.00 | +0.15% | ¥1,994.00 | ¥2,015.00 | ¥1,978.00 | 25.20K |
| 2026-08-21 | ¥1,980.00 | +1.23% | ¥1,955.00 | ¥1,991.00 | ¥1,955.00 | 9.70K |
| 2026-08-20 | ¥1,956.00 | -0.15% | ¥1,959.00 | ¥1,983.00 | ¥1,950.00 | 19.90K |
| 2026-08-19 | ¥1,959.00 | -0.10% | ¥1,957.00 | ¥1,961.00 | ¥1,920.00 | 17.90K |
| 2026-08-18 | ¥1,961.00 | +1.13% | ¥1,952.00 | ¥1,969.00 | ¥1,942.00 | 5.90K |
| 2026-08-17 | ¥1,939.00 | -0.51% | ¥1,949.00 | ¥1,959.00 | ¥1,925.00 | 20.40K |
| 2026-08-14 | ¥1,949.00 | +1.62% | ¥1,933.00 | ¥1,959.00 | ¥1,927.00 | 7.50K |
| 2026-08-13 | ¥1,918.00 | +0.26% | ¥1,927.00 | ¥1,937.00 | ¥1,913.00 | 6.20K |
| 2026-08-12 | ¥1,913.00 | 0.00% | ¥1,916.00 | ¥1,939.00 | ¥1,911.00 | 14.60K |
| 2026-08-10 | ¥1,913.00 | +0.53% | ¥1,918.00 | ¥1,931.00 | ¥1,910.00 | 5.70K |
| 2026-08-07 | ¥1,903.00 | 0.00% | ¥1,915.00 | ¥1,924.00 | ¥1,885.00 | 5.30K |
| 2026-08-06 | ¥1,903.00 | +1.22% | ¥1,880.00 | ¥1,923.00 | ¥1,880.00 | 8.50K |
| 2026-08-05 | ¥1,880.00 | -0.53% | ¥1,902.00 | ¥1,904.00 | ¥1,875.00 | 18.50K |
| 2026-08-04 | ¥1,890.00 | -1.05% | ¥1,910.00 | ¥1,920.00 | ¥1,881.00 | 18.00K |
| 2026-08-03 | ¥1,910.00 | -0.16% | ¥1,913.00 | ¥1,915.00 | ¥1,872.00 | 18.00K |
| 2026-07-31 | ¥1,913.00 | -0.05% | ¥1,930.00 | ¥1,946.00 | ¥1,896.00 | 26.10K |
| 2026-07-30 | ¥1,914.00 | -7.94% | ¥1,995.00 | ¥2,020.00 | ¥1,910.00 | 53.10K |
| 2026-07-29 | ¥2,079.00 | +2.62% | ¥2,027.00 | ¥2,082.00 | ¥2,027.00 | 28.40K |
| 2026-07-28 | ¥2,026.00 | -1.17% | ¥2,012.00 | ¥2,043.00 | ¥2,001.00 | 20.50K |
| 2026-07-27 | ¥2,050.00 | +2.09% | ¥1,998.00 | ¥2,063.00 | ¥1,998.00 | 53.30K |
| 2026-07-24 | ¥2,008.00 | -0.89% | ¥2,023.00 | ¥2,025.00 | ¥1,995.00 | 18.30K |
| 2026-07-23 | ¥2,026.00 | +1.05% | ¥2,010.00 | ¥2,026.00 | ¥1,988.00 | 27.40K |
| 2026-07-22 | ¥2,005.00 | -1.86% | ¥2,043.00 | ¥2,043.00 | ¥1,965.00 | 24.30K |
| 2026-07-21 | ¥2,043.00 | +2.87% | ¥1,987.00 | ¥2,045.00 | ¥1,984.00 | 10.90K |
| 2026-07-17 | ¥1,986.00 | -0.80% | ¥2,002.00 | ¥2,040.00 | ¥1,967.00 | 14.40K |
| 2026-07-16 | ¥2,002.00 | +0.15% | ¥1,981.00 | ¥2,023.00 | ¥1,981.00 | 8.90K |
| 2026-07-15 | ¥1,999.00 | +0.60% | ¥1,990.00 | ¥1,999.00 | ¥1,970.00 | 6.40K |
| 2026-07-14 | ¥1,987.00 | -0.70% | ¥1,982.00 | ¥2,015.00 | ¥1,975.00 | 8.50K |
| 2026-07-13 | ¥2,001.00 | -0.45% | ¥2,002.00 | ¥2,032.00 | ¥2,001.00 | 3.80K |
| 2026-07-10 | ¥2,010.00 | -0.59% | ¥2,015.00 | ¥2,019.00 | ¥2,000.00 | 2.50K |
| 2026-07-09 | ¥2,022.00 | -0.30% | ¥2,011.00 | ¥2,028.00 | ¥2,007.00 | 5.40K |
| 2026-07-08 | ¥2,028.00 | +0.10% | ¥2,007.00 | ¥2,033.00 | ¥2,006.00 | 4.50K |
| 2026-07-07 | ¥2,026.00 | +1.76% | ¥2,013.00 | ¥2,026.00 | ¥2,002.00 | 4.40K |
| 2026-07-06 | ¥1,991.00 | -1.73% | ¥2,034.00 | ¥2,037.00 | ¥1,991.00 | 7.00K |
| 2026-07-03 | ¥2,026.00 | -0.15% | ¥2,029.00 | ¥2,049.00 | ¥1,993.00 | 54.80K |
| 2026-07-02 | ¥2,029.00 | +3.57% | ¥1,968.00 | ¥2,031.00 | ¥1,960.00 | 18.60K |
| 2026-07-01 | ¥1,959.00 | +2.62% | ¥1,909.00 | ¥1,974.00 | ¥1,909.00 | 11.40K |
| 2026-06-30 | ¥1,909.00 | -0.21% | ¥1,932.00 | ¥1,932.00 | ¥1,909.00 | 1.80K |
| 2026-06-29 | ¥1,913.00 | +0.74% | ¥1,899.00 | ¥1,934.00 | ¥1,899.00 | 9.00K |
| 2026-06-26 | ¥1,899.00 | +0.64% | ¥1,880.00 | ¥1,919.00 | ¥1,880.00 | 20.30K |
| 2026-06-25 | ¥1,887.00 | +1.13% | ¥1,880.00 | ¥1,907.00 | ¥1,862.00 | 24.80K |
| 2026-06-24 | ¥1,866.00 | -0.74% | ¥1,868.00 | ¥1,877.00 | ¥1,860.00 | 20.00K |
| 2026-06-23 | ¥1,880.00 | -0.95% | ¥1,896.00 | ¥1,898.00 | ¥1,861.00 | 12.40K |
| 2026-06-22 | ¥1,898.00 | +0.69% | ¥1,907.00 | ¥1,907.00 | ¥1,871.00 | 11.00K |
| 2026-06-19 | ¥1,885.00 | -0.32% | ¥1,891.00 | ¥1,908.00 | ¥1,862.00 | 22.90K |
| 2026-06-18 | ¥1,891.00 | +0.85% | ¥1,875.00 | ¥1,894.00 | ¥1,861.00 | 6.40K |
| 2026-06-17 | ¥1,875.00 | -0.05% | ¥1,886.00 | ¥1,894.00 | ¥1,874.00 | 7.10K |
| 2026-06-16 | ¥1,876.00 | -1.47% | ¥1,900.00 | ¥1,902.00 | ¥1,873.00 | 5.40K |
| 2026-06-15 | ¥1,904.00 | +2.81% | ¥1,866.00 | ¥1,904.00 | ¥1,855.00 | 7.50K |
| 2026-06-12 | ¥1,852.00 | +0.33% | ¥1,857.00 | ¥1,857.00 | ¥1,812.00 | 26.50K |
| 2026-06-11 | ¥1,846.00 | -2.64% | ¥1,856.00 | ¥1,871.00 | ¥1,841.00 | 21.40K |
| 2026-06-10 | ¥1,896.00 | -1.61% | ¥1,903.00 | ¥1,928.00 | ¥1,865.00 | 19.80K |
| 2026-06-09 | ¥1,927.00 | -0.41% | ¥1,935.00 | ¥1,948.00 | ¥1,895.00 | 12.70K |
| 2026-06-08 | ¥1,935.00 | -1.98% | ¥1,970.00 | ¥1,995.00 | ¥1,900.00 | 54.40K |
| 2026-06-05 | ¥1,974.00 | +0.97% | ¥1,920.00 | ¥1,990.00 | ¥1,920.00 | 6.00K |
| 2026-06-04 | ¥1,955.00 | +0.77% | ¥1,940.00 | ¥1,958.00 | ¥1,940.00 | 2.70K |
| 2026-06-03 | ¥1,940.00 | +0.78% | ¥1,926.00 | ¥1,984.00 | ¥1,907.00 | 20.50K |
| 2026-06-02 | ¥1,925.00 | -2.28% | ¥1,944.00 | ¥1,970.00 | ¥1,899.00 | 31.20K |
| 2026-06-01 | ¥1,970.00 | +3.74% | ¥1,924.00 | ¥1,999.00 | ¥1,907.00 | 29.20K |
| 2026-05-29 | ¥1,899.00 | -0.63% | ¥1,915.00 | ¥1,934.00 | ¥1,899.00 | 11.70K |
| 2026-05-28 | ¥1,911.00 | +0.58% | ¥1,922.00 | ¥1,924.00 | ¥1,895.00 | 4.80K |
| 2026-05-27 | ¥1,900.00 | -0.26% | ¥1,906.00 | ¥1,924.00 | ¥1,900.00 | 7.70K |
| 2026-05-26 | ¥1,905.00 | -0.73% | ¥1,901.00 | ¥1,924.00 | ¥1,894.00 | 9.00K |
| 2026-05-25 | ¥1,919.00 | +0.95% | ¥1,910.00 | ¥1,936.00 | ¥1,905.00 | 4.60K |