Japan System Techniques Co., Ltd. (TYO:4323)
Japan · Delayed Price · Currency is JPY 1,654.00
-13.00 (-0.78%)
May 28, 2026, 3:30 PM JST
Japan System Techniques Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,640.00 | 1,672.00 | 1,611.00 | 1,667.00 | 1,667.00 | 1.40% | 69,300 |
| May 26, 2026 | 1,644.00 | 1,656.00 | 1,632.00 | 1,644.00 | 1,644.00 | -0.72% | 52,000 |
| May 25, 2026 | 1,684.00 | 1,692.00 | 1,637.00 | 1,656.00 | 1,656.00 | -1.66% | 51,900 |
| May 22, 2026 | 1,725.00 | 1,725.00 | 1,682.00 | 1,684.00 | 1,684.00 | -1.69% | 41,000 |
| May 21, 2026 | 1,756.00 | 1,756.00 | 1,700.00 | 1,713.00 | 1,713.00 | -0.17% | 45,600 |
| May 20, 2026 | 1,703.00 | 1,731.00 | 1,666.00 | 1,716.00 | 1,716.00 | 0.23% | 77,400 |
| May 19, 2026 | 1,712.00 | 1,768.00 | 1,712.00 | 1,712.00 | 1,712.00 | 0.41% | 47,700 |
| May 18, 2026 | 1,760.00 | 1,760.00 | 1,672.00 | 1,705.00 | 1,705.00 | -3.13% | 81,000 |
| May 15, 2026 | 1,900.00 | 1,918.00 | 1,730.00 | 1,760.00 | 1,760.00 | -4.56% | 120,500 |
| May 14, 2026 | 1,924.00 | 1,924.00 | 1,844.00 | 1,844.00 | 1,844.00 | -4.65% | 46,000 |
| May 13, 2026 | 1,946.00 | 1,950.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.42% | 22,600 |
| May 12, 2026 | 1,945.00 | 1,956.00 | 1,915.00 | 1,926.00 | 1,926.00 | -0.98% | 24,600 |
| May 11, 2026 | 1,967.00 | 1,971.00 | 1,933.00 | 1,945.00 | 1,945.00 | -1.12% | 29,300 |
| May 8, 2026 | 1,950.00 | 1,978.00 | 1,939.00 | 1,967.00 | 1,967.00 | 1.39% | 30,600 |
| May 7, 2026 | 1,948.00 | 1,955.00 | 1,912.00 | 1,940.00 | 1,940.00 | 1.41% | 34,500 |
| May 1, 2026 | 1,899.00 | 1,924.00 | 1,890.00 | 1,913.00 | 1,913.00 | 0.74% | 28,700 |
| Apr 30, 2026 | 1,911.00 | 1,912.00 | 1,875.00 | 1,899.00 | 1,899.00 | -2.67% | 55,400 |
| Apr 28, 2026 | 1,904.00 | 1,951.00 | 1,903.00 | 1,951.00 | 1,951.00 | 2.58% | 46,200 |
| Apr 27, 2026 | 1,914.00 | 1,933.00 | 1,899.00 | 1,902.00 | 1,902.00 | -0.58% | 33,500 |
| Apr 24, 2026 | 1,900.00 | 1,920.00 | 1,900.00 | 1,913.00 | 1,913.00 | -0.31% | 29,400 |
| Apr 23, 2026 | 1,950.00 | 1,950.00 | 1,900.00 | 1,919.00 | 1,919.00 | -2.29% | 42,400 |
| Apr 22, 2026 | 1,956.00 | 1,978.00 | 1,941.00 | 1,964.00 | 1,964.00 | 0.41% | 49,800 |
| Apr 21, 2026 | 1,983.00 | 1,990.00 | 1,956.00 | 1,956.00 | 1,956.00 | -0.31% | 27,300 |
| Apr 20, 2026 | 1,997.00 | 1,997.00 | 1,957.00 | 1,962.00 | 1,962.00 | -1.75% | 33,400 |
| Apr 17, 2026 | 2,013.00 | 2,050.00 | 1,990.00 | 1,997.00 | 1,997.00 | -0.94% | 34,800 |
| Apr 16, 2026 | 2,048.00 | 2,082.00 | 2,016.00 | 2,016.00 | 2,016.00 | -0.49% | 43,400 |
| Apr 15, 2026 | 2,051.00 | 2,090.00 | 2,025.00 | 2,026.00 | 2,026.00 | -0.15% | 27,700 |
| Apr 14, 2026 | 2,016.00 | 2,042.00 | 2,016.00 | 2,029.00 | 2,029.00 | 1.45% | 28,500 |
| Apr 13, 2026 | 1,992.00 | 2,007.00 | 1,974.00 | 2,000.00 | 2,000.00 | -0.84% | 31,800 |
| Apr 10, 2026 | 2,062.00 | 2,062.00 | 2,004.00 | 2,017.00 | 2,017.00 | -1.27% | 37,000 |
| Apr 9, 2026 | 2,091.00 | 2,091.00 | 2,040.00 | 2,043.00 | 2,043.00 | -2.01% | 30,300 |
| Apr 8, 2026 | 2,070.00 | 2,093.00 | 2,060.00 | 2,085.00 | 2,085.00 | 1.76% | 37,500 |
| Apr 7, 2026 | 2,026.00 | 2,056.00 | 2,017.00 | 2,049.00 | 2,049.00 | 1.19% | 64,200 |
| Apr 6, 2026 | 2,012.00 | 2,043.00 | 2,007.00 | 2,025.00 | 2,025.00 | 0.55% | 29,700 |
| Apr 3, 2026 | 1,980.00 | 2,024.00 | 1,980.00 | 2,014.00 | 2,014.00 | 1.97% | 28,900 |
| Apr 2, 2026 | 2,051.00 | 2,061.00 | 1,962.00 | 1,975.00 | 1,975.00 | -4.08% | 75,000 |
| Apr 1, 2026 | 2,006.00 | 2,059.00 | 2,006.00 | 2,059.00 | 2,059.00 | 4.57% | 29,100 |
| Mar 31, 2026 | 1,955.00 | 2,000.00 | 1,955.00 | 1,969.00 | 1,969.00 | -1.30% | 41,900 |
| Mar 30, 2026 | 1,951.00 | 1,997.00 | 1,938.00 | 1,995.00 | 1,995.00 | -2.21% | 120,900 |
| Mar 27, 2026 | 2,057.00 | 2,086.00 | 2,042.00 | 2,074.00 | 2,040.00 | 0.34% | 129,800 |
| Mar 26, 2026 | 2,064.00 | 2,088.00 | 2,038.00 | 2,067.00 | 2,033.11 | 0.15% | 109,200 |
| Mar 25, 2026 | 2,061.00 | 2,100.00 | 2,042.00 | 2,064.00 | 2,030.16 | 1.03% | 120,500 |
| Mar 24, 2026 | 1,993.00 | 2,043.00 | 1,976.00 | 2,043.00 | 2,009.51 | 4.61% | 52,000 |
| Mar 23, 2026 | 2,037.00 | 2,049.00 | 1,931.00 | 1,953.00 | 1,920.98 | -4.55% | 74,300 |
| Mar 19, 2026 | 2,059.00 | 2,076.00 | 2,033.00 | 2,046.00 | 2,012.46 | -0.44% | 57,700 |
| Mar 18, 2026 | 2,055.00 | 2,055.00 | 2,018.00 | 2,055.00 | 2,021.31 | 3.63% | 47,400 |
| Mar 17, 2026 | 1,990.00 | 1,994.00 | 1,967.00 | 1,983.00 | 1,950.49 | 1.48% | 29,300 |
| Mar 16, 2026 | 1,970.00 | 1,971.00 | 1,948.00 | 1,954.00 | 1,921.97 | -0.96% | 40,100 |
| Mar 13, 2026 | 1,950.00 | 1,983.00 | 1,950.00 | 1,973.00 | 1,940.66 | -0.75% | 42,400 |
| Mar 12, 2026 | 2,028.00 | 2,035.00 | 1,970.00 | 1,988.00 | 1,955.41 | -3.82% | 73,600 |