Japan System Techniques Co., Ltd. (TYO:4323)
Japan · Delayed Price · Currency is JPY 1,953.00
+23.00 (1.19%)
Aug 12, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,937.00 | 1,939.00 | 1,911.00 | 1,930.00 | 1,930.00 | 0.10% | 21,100 |
| Aug 7, 2025 | 1,884.00 | 1,928.00 | 1,884.00 | 1,928.00 | 1,928.00 | 1.58% | 17,200 |
| Aug 6, 2025 | 1,881.00 | 1,910.00 | 1,879.00 | 1,898.00 | 1,898.00 | 0.90% | 17,700 |
| Aug 5, 2025 | 1,869.00 | 1,898.00 | 1,869.00 | 1,881.00 | 1,881.00 | 0.97% | 12,400 |
| Aug 4, 2025 | 1,859.00 | 1,889.00 | 1,844.00 | 1,863.00 | 1,863.00 | -1.90% | 18,700 |
| Aug 1, 2025 | 1,876.00 | 1,899.00 | 1,874.00 | 1,899.00 | 1,899.00 | 1.23% | 20,500 |
| Jul 31, 2025 | 1,820.00 | 1,880.00 | 1,820.00 | 1,876.00 | 1,876.00 | 3.30% | 21,600 |
| Jul 30, 2025 | 1,829.00 | 1,855.00 | 1,811.00 | 1,816.00 | 1,816.00 | -0.71% | 25,300 |
| Jul 29, 2025 | 1,850.00 | 1,850.00 | 1,806.00 | 1,829.00 | 1,829.00 | -1.14% | 25,300 |
| Jul 28, 2025 | 1,824.00 | 1,850.00 | 1,824.00 | 1,850.00 | 1,850.00 | 1.43% | 17,300 |
| Jul 25, 2025 | 1,807.00 | 1,833.00 | 1,800.00 | 1,824.00 | 1,824.00 | 0.83% | 17,700 |
| Jul 24, 2025 | 1,833.00 | 1,836.00 | 1,801.00 | 1,809.00 | 1,809.00 | -0.33% | 21,900 |
| Jul 23, 2025 | 1,781.00 | 1,815.00 | 1,778.00 | 1,815.00 | 1,815.00 | 2.14% | 34,100 |
| Jul 22, 2025 | 1,766.00 | 1,808.00 | 1,766.00 | 1,777.00 | 1,777.00 | 0.40% | 19,900 |
| Jul 18, 2025 | 1,790.00 | 1,797.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.12% | 15,800 |
| Jul 17, 2025 | 1,778.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,790.00 | 0.11% | 41,300 |
| Jul 16, 2025 | 1,800.00 | 1,804.00 | 1,785.00 | 1,788.00 | 1,788.00 | -0.39% | 21,900 |
| Jul 15, 2025 | 1,838.00 | 1,838.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.43% | 21,300 |
| Jul 14, 2025 | 1,815.00 | 1,851.00 | 1,815.00 | 1,821.00 | 1,821.00 | -0.27% | 20,700 |
| Jul 11, 2025 | 1,825.00 | 1,888.00 | 1,806.00 | 1,826.00 | 1,826.00 | 0.61% | 31,400 |
| Jul 10, 2025 | 1,846.00 | 1,846.00 | 1,798.00 | 1,815.00 | 1,815.00 | -0.27% | 38,600 |
| Jul 9, 2025 | 1,843.00 | 1,845.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.27% | 19,700 |
| Jul 8, 2025 | 1,845.00 | 1,872.00 | 1,823.00 | 1,825.00 | 1,825.00 | -1.08% | 28,900 |
| Jul 7, 2025 | 1,864.00 | 1,893.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.16% | 42,900 |
| Jul 4, 2025 | 1,873.00 | 1,900.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 16,500 |
| Jul 3, 2025 | 1,861.00 | 1,865.00 | 1,843.00 | 1,848.00 | 1,848.00 | -0.05% | 17,300 |
| Jul 2, 2025 | 1,888.00 | 1,888.00 | 1,841.00 | 1,849.00 | 1,849.00 | -2.53% | 25,300 |
| Jul 1, 2025 | 1,933.00 | 1,933.00 | 1,879.00 | 1,897.00 | 1,897.00 | -1.91% | 29,800 |
| Jun 30, 2025 | 1,975.00 | 1,999.00 | 1,934.00 | 1,934.00 | 1,934.00 | -1.83% | 17,800 |
| Jun 27, 2025 | 1,998.00 | 1,998.00 | 1,938.00 | 1,970.00 | 1,970.00 | 0.61% | 31,100 |
| Jun 26, 2025 | 1,980.00 | 2,005.00 | 1,941.00 | 1,958.00 | 1,958.00 | -1.11% | 30,400 |
| Jun 25, 2025 | 1,973.00 | 2,000.00 | 1,968.00 | 1,980.00 | 1,980.00 | -0.25% | 22,700 |
| Jun 24, 2025 | 1,986.00 | 1,990.00 | 1,967.00 | 1,985.00 | 1,985.00 | 0.51% | 21,000 |
| Jun 23, 2025 | 1,975.00 | 1,984.00 | 1,948.00 | 1,975.00 | 1,975.00 | 0.05% | 21,600 |
| Jun 20, 2025 | 1,938.00 | 1,984.00 | 1,938.00 | 1,974.00 | 1,974.00 | 1.75% | 46,600 |
| Jun 19, 2025 | 1,947.00 | 1,954.00 | 1,925.00 | 1,940.00 | 1,940.00 | -0.10% | 21,500 |
| Jun 18, 2025 | 1,928.00 | 1,985.00 | 1,926.00 | 1,942.00 | 1,942.00 | -0.21% | 23,600 |
| Jun 17, 2025 | 1,989.00 | 2,002.00 | 1,943.00 | 1,946.00 | 1,946.00 | -2.16% | 14,900 |
| Jun 16, 2025 | 2,000.00 | 2,008.00 | 1,971.00 | 1,989.00 | 1,989.00 | -0.10% | 18,600 |
| Jun 13, 2025 | 2,019.00 | 2,039.00 | 1,971.00 | 1,991.00 | 1,991.00 | -1.39% | 55,500 |
| Jun 12, 2025 | 2,015.00 | 2,043.00 | 1,987.00 | 2,019.00 | 2,019.00 | 0.95% | 48,800 |
| Jun 11, 2025 | 1,960.00 | 2,005.00 | 1,951.00 | 2,000.00 | 2,000.00 | 1.37% | 55,000 |
| Jun 10, 2025 | 1,964.00 | 1,999.00 | 1,953.00 | 1,973.00 | 1,973.00 | 1.39% | 45,000 |
| Jun 9, 2025 | 1,879.00 | 1,980.00 | 1,879.00 | 1,946.00 | 1,946.00 | 3.62% | 36,700 |
| Jun 6, 2025 | 1,897.00 | 1,897.00 | 1,865.00 | 1,878.00 | 1,878.00 | -1.00% | 17,700 |
| Jun 5, 2025 | 1,908.00 | 1,925.00 | 1,896.00 | 1,897.00 | 1,897.00 | -1.09% | 20,000 |
| Jun 4, 2025 | 1,901.00 | 1,943.00 | 1,890.00 | 1,918.00 | 1,918.00 | 0.89% | 22,500 |
| Jun 3, 2025 | 1,914.00 | 1,925.00 | 1,895.00 | 1,901.00 | 1,901.00 | -0.63% | 19,300 |
| Jun 2, 2025 | 1,891.00 | 1,951.00 | 1,891.00 | 1,913.00 | 1,913.00 | 1.16% | 54,400 |
| May 30, 2025 | 1,874.00 | 1,905.00 | 1,866.00 | 1,891.00 | 1,891.00 | -0.73% | 28,600 |