Japan System Techniques Co., Ltd. (TYO:4323)
Japan · Delayed Price · Currency is JPY 1,948.00
+73.00 (3.89%)
Sep 4, 2026, 3:30 PM JST
Japan System Techniques Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,886.00 | 1,967.00 | 1,873.00 | 1,948.00 | 1,948.00 | 3.89% | 46,200 |
| Sep 3, 2026 | 1,888.00 | 1,903.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.27% | 36,200 |
| Sep 2, 2026 | 1,919.00 | 1,938.00 | 1,880.00 | 1,880.00 | 1,880.00 | -3.93% | 58,200 |
| Sep 1, 2026 | 1,968.00 | 1,984.00 | 1,952.00 | 1,957.00 | 1,957.00 | -0.51% | 35,800 |
| Aug 31, 2026 | 1,961.00 | 1,976.00 | 1,934.00 | 1,967.00 | 1,967.00 | -0.41% | 29,300 |
| Aug 28, 2026 | 1,916.00 | 1,986.00 | 1,916.00 | 1,975.00 | 1,975.00 | 3.08% | 58,600 |
| Aug 27, 2026 | 1,919.00 | 1,920.00 | 1,892.00 | 1,916.00 | 1,916.00 | -0.16% | 52,000 |
| Aug 26, 2026 | 1,917.00 | 1,945.00 | 1,916.00 | 1,919.00 | 1,919.00 | 0.21% | 58,100 |
| Aug 25, 2026 | 1,951.00 | 1,951.00 | 1,897.00 | 1,915.00 | 1,915.00 | -1.24% | 68,300 |
| Aug 24, 2026 | 1,955.00 | 1,993.00 | 1,933.00 | 1,939.00 | 1,939.00 | -0.77% | 56,400 |
| Aug 21, 2026 | 2,011.00 | 2,011.00 | 1,951.00 | 1,954.00 | 1,954.00 | -2.69% | 58,300 |
| Aug 20, 2026 | 1,920.00 | 2,008.00 | 1,914.00 | 2,008.00 | 2,008.00 | 6.81% | 80,600 |
| Aug 19, 2026 | 1,848.00 | 1,900.00 | 1,806.00 | 1,880.00 | 1,880.00 | 1.35% | 71,200 |
| Aug 18, 2026 | 1,920.00 | 1,920.00 | 1,848.00 | 1,855.00 | 1,855.00 | -3.39% | 57,400 |
| Aug 17, 2026 | 1,978.00 | 1,978.00 | 1,917.00 | 1,920.00 | 1,920.00 | -3.57% | 55,700 |
| Aug 14, 2026 | 1,888.00 | 2,003.00 | 1,846.00 | 1,991.00 | 1,991.00 | 1.63% | 144,400 |
| Aug 13, 2026 | 1,930.00 | 1,969.00 | 1,887.00 | 1,959.00 | 1,959.00 | 2.30% | 108,200 |
| Aug 12, 2026 | 1,848.00 | 1,920.00 | 1,837.00 | 1,915.00 | 1,915.00 | 4.99% | 91,600 |
| Aug 10, 2026 | 1,844.00 | 1,852.00 | 1,819.00 | 1,824.00 | 1,824.00 | -0.38% | 49,500 |
| Aug 7, 2026 | 1,828.00 | 1,849.00 | 1,811.00 | 1,831.00 | 1,831.00 | 0.16% | 39,900 |
| Aug 6, 2026 | 1,796.00 | 1,828.00 | 1,784.00 | 1,828.00 | 1,828.00 | 0.55% | 40,300 |
| Aug 5, 2026 | 1,807.00 | 1,833.00 | 1,797.00 | 1,818.00 | 1,818.00 | 0.61% | 43,300 |
| Aug 4, 2026 | 1,823.00 | 1,851.00 | 1,795.00 | 1,807.00 | 1,807.00 | -0.82% | 48,900 |
| Aug 3, 2026 | 1,880.00 | 1,880.00 | 1,822.00 | 1,822.00 | 1,822.00 | -3.14% | 56,700 |
| Jul 31, 2026 | 1,906.00 | 1,915.00 | 1,863.00 | 1,881.00 | 1,881.00 | -2.23% | 58,700 |
| Jul 30, 2026 | 1,885.00 | 1,947.00 | 1,878.00 | 1,924.00 | 1,924.00 | 1.26% | 85,200 |
| Jul 29, 2026 | 1,882.00 | 1,908.00 | 1,854.00 | 1,900.00 | 1,900.00 | 2.04% | 48,700 |
| Jul 28, 2026 | 1,887.00 | 1,889.00 | 1,853.00 | 1,862.00 | 1,862.00 | -1.53% | 43,800 |
| Jul 27, 2026 | 1,827.00 | 1,891.00 | 1,827.00 | 1,891.00 | 1,891.00 | 4.53% | 35,800 |
| Jul 24, 2026 | 1,783.00 | 1,818.00 | 1,778.00 | 1,809.00 | 1,809.00 | 0.67% | 30,900 |
| Jul 23, 2026 | 1,798.00 | 1,814.00 | 1,782.00 | 1,797.00 | 1,797.00 | -0.28% | 32,200 |
| Jul 22, 2026 | 1,812.00 | 1,826.00 | 1,794.00 | 1,802.00 | 1,802.00 | -0.50% | 48,400 |
| Jul 21, 2026 | 1,837.00 | 1,848.00 | 1,808.00 | 1,811.00 | 1,811.00 | -0.44% | 30,600 |
| Jul 17, 2026 | 1,852.00 | 1,852.00 | 1,799.00 | 1,819.00 | 1,819.00 | -1.20% | 31,500 |
| Jul 16, 2026 | 1,841.00 | 1,880.00 | 1,841.00 | 1,841.00 | 1,841.00 | -0.65% | 22,300 |
| Jul 15, 2026 | 1,884.00 | 1,884.00 | 1,833.00 | 1,853.00 | 1,853.00 | -2.78% | 47,200 |
| Jul 14, 2026 | 1,853.00 | 1,937.00 | 1,853.00 | 1,906.00 | 1,906.00 | 4.32% | 97,400 |
| Jul 13, 2026 | 1,822.00 | 1,852.00 | 1,806.00 | 1,827.00 | 1,827.00 | 2.47% | 61,200 |
| Jul 10, 2026 | 1,846.00 | 1,869.00 | 1,770.00 | 1,783.00 | 1,783.00 | -3.41% | 57,700 |
| Jul 9, 2026 | 1,822.00 | 1,853.00 | 1,815.00 | 1,846.00 | 1,846.00 | 0.71% | 43,100 |
| Jul 8, 2026 | 1,840.00 | 1,852.00 | 1,802.00 | 1,833.00 | 1,833.00 | -0.16% | 69,800 |
| Jul 7, 2026 | 1,823.00 | 1,869.00 | 1,811.00 | 1,836.00 | 1,836.00 | 0.93% | 72,100 |
| Jul 6, 2026 | 1,783.00 | 1,830.00 | 1,783.00 | 1,819.00 | 1,819.00 | 2.08% | 71,200 |
| Jul 3, 2026 | 1,751.00 | 1,790.00 | 1,751.00 | 1,782.00 | 1,782.00 | 2.00% | 52,700 |
| Jul 2, 2026 | 1,699.00 | 1,773.00 | 1,689.00 | 1,747.00 | 1,747.00 | 4.24% | 66,600 |
| Jul 1, 2026 | 1,638.00 | 1,684.00 | 1,630.00 | 1,676.00 | 1,676.00 | 1.58% | 54,100 |
| Jun 30, 2026 | 1,683.00 | 1,683.00 | 1,631.00 | 1,650.00 | 1,650.00 | -2.31% | 109,800 |
| Jun 29, 2026 | 1,718.00 | 1,778.00 | 1,675.00 | 1,689.00 | 1,689.00 | 13.51% | 305,800 |
| Jun 26, 2026 | 1,512.00 | 1,512.00 | 1,487.00 | 1,488.00 | 1,488.00 | -1.59% | 44,800 |
| Jun 25, 2026 | 1,545.00 | 1,545.00 | 1,496.00 | 1,512.00 | 1,512.00 | -0.33% | 36,500 |