Skip to main content
logo
Japan System Techniques Co., Ltd. (TYO:4323)
Japan flag Japan · Delayed Price · Currency is JPY
2,037.00
-15.00 (-0.73%)
At close: Mar 6, 2026

Japan System Techniques Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,035.002,065.002,031.002,037.002,037.00-0.73%45,400
Mar 5, 20262,024.002,072.002,021.002,052.002,052.002.09%39,000
Mar 4, 20262,000.002,061.001,975.002,010.002,010.00-0.99%73,800
Mar 3, 20262,136.002,136.002,030.002,030.002,030.00-5.63%105,400
Mar 2, 20262,139.002,198.002,112.002,151.002,151.002.97%104,300
Feb 27, 20262,094.002,136.002,081.002,089.002,089.001.16%69,700
Feb 26, 20262,002.002,089.002,002.002,065.002,065.003.20%67,300
Feb 25, 20261,930.002,006.001,921.002,001.002,001.003.04%71,300
Feb 24, 20261,979.001,998.001,931.001,942.001,942.00-2.90%94,900
Feb 20, 20262,032.002,061.001,978.002,000.002,000.00-2.77%72,000
Feb 19, 20262,062.002,089.002,040.002,057.002,057.000.73%65,300
Feb 18, 20262,133.002,146.002,040.002,042.002,042.00-4.09%83,600
Feb 17, 20262,145.002,166.002,111.002,129.002,129.00-1.34%48,600
Feb 16, 20262,205.002,220.002,117.002,158.002,158.00-2.04%68,800
Feb 13, 20262,346.002,385.002,181.002,203.002,203.00-9.93%141,600
Feb 12, 20262,577.002,584.002,446.002,446.002,446.00-1.25%81,800
Feb 10, 20262,427.002,506.002,427.002,477.002,477.003.17%67,100
Feb 9, 20262,407.002,425.002,375.002,401.002,401.001.61%57,500
Feb 6, 20262,294.002,372.002,291.002,363.002,363.001.68%42,900
Feb 5, 20262,375.002,410.002,318.002,324.002,324.00-1.61%83,100
Feb 4, 20262,398.002,406.002,330.002,362.002,362.00-2.11%73,100
Feb 3, 20262,380.002,430.002,367.002,413.002,413.002.94%56,300
Feb 2, 20262,428.002,464.002,344.002,344.002,344.00-3.42%73,500
Jan 30, 20262,444.002,444.002,395.002,427.002,427.00-1.38%41,500
Jan 29, 20262,455.002,505.002,435.002,461.002,461.00-0.65%35,900
Jan 28, 20262,503.002,535.002,466.002,477.002,477.00-1.98%38,500
Jan 27, 20262,535.002,600.002,521.002,527.002,527.00-1.52%55,300
Jan 26, 20262,648.002,660.002,527.002,566.002,566.00-3.32%81,100
Jan 23, 20262,640.002,731.002,616.002,654.002,654.001.07%99,200
Jan 22, 20262,516.002,636.002,516.002,626.002,626.004.37%75,300
Jan 21, 20262,440.002,526.002,434.002,516.002,516.001.25%52,900
Jan 20, 20262,505.002,533.002,483.002,485.002,485.00-1.27%39,600
Jan 19, 20262,576.002,576.002,514.002,517.002,517.00-1.53%39,000
Jan 16, 20262,472.002,569.002,472.002,556.002,556.002.32%51,800
Jan 15, 20262,395.002,499.002,388.002,498.002,498.003.74%53,000
Jan 14, 20262,422.002,442.002,389.002,408.002,408.00-0.70%43,900
Jan 13, 20262,445.002,448.002,360.002,425.002,425.00-0.21%70,300
Jan 9, 20262,471.002,496.002,401.002,430.002,430.00-2.17%60,000
Jan 8, 20262,521.002,521.002,470.002,484.002,484.00-0.64%34,500
Jan 7, 20262,477.002,539.002,471.002,500.002,500.00-0.68%44,800
Jan 6, 20262,579.002,606.002,496.002,517.002,517.00-2.48%84,100
Jan 5, 20262,523.002,610.002,521.002,581.002,581.002.38%87,100
Dec 30, 20252,522.002,564.002,505.002,521.002,521.00-1.18%33,100
Dec 29, 20252,537.002,572.002,514.002,551.002,551.000.71%49,200
Dec 26, 20252,524.002,566.002,516.002,533.002,533.001.52%44,400
Dec 25, 20252,531.002,531.002,465.002,495.002,495.00-1.54%43,100
Dec 24, 20252,597.002,661.002,513.002,534.002,534.00-1.25%74,600
Dec 23, 20252,560.002,597.002,548.002,566.002,566.000.43%38,600
Dec 22, 20252,527.002,565.002,510.002,555.002,555.003.15%45,700
Dec 19, 20252,440.002,509.002,430.002,477.002,477.001.85%76,400