Japan System Techniques Co., Ltd. (TYO:4323)
Japan · Delayed Price · Currency is JPY 1,980.00
+95.00 (5.04%)
Oct 16, 2026, 3:30 PM JST
Japan System Techniques Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,891.00 | 1,992.00 | 1,891.00 | 1,980.00 | 1,980.00 | 5.04% | 77,400 |
| Oct 15, 2026 | 1,869.00 | 1,888.00 | 1,850.00 | 1,885.00 | 1,885.00 | 0.86% | 57,500 |
| Oct 14, 2026 | 1,899.00 | 1,899.00 | 1,858.00 | 1,869.00 | 1,869.00 | -1.58% | 51,500 |
| Oct 13, 2026 | 1,898.00 | 1,919.00 | 1,879.00 | 1,899.00 | 1,899.00 | 1.01% | 55,000 |
| Oct 9, 2026 | 1,839.00 | 1,889.00 | 1,830.00 | 1,880.00 | 1,880.00 | 2.23% | 65,000 |
| Oct 8, 2026 | 1,862.00 | 1,862.00 | 1,815.00 | 1,839.00 | 1,839.00 | -1.92% | 82,300 |
| Oct 7, 2026 | 1,892.00 | 1,928.00 | 1,873.00 | 1,875.00 | 1,875.00 | -1.78% | 29,000 |
| Oct 6, 2026 | 1,890.00 | 1,929.00 | 1,890.00 | 1,909.00 | 1,909.00 | 1.01% | 36,400 |
| Oct 5, 2026 | 1,892.00 | 1,909.00 | 1,872.00 | 1,890.00 | 1,890.00 | -0.37% | 43,400 |
| Oct 2, 2026 | 1,881.00 | 1,911.00 | 1,865.00 | 1,897.00 | 1,897.00 | -0.16% | 42,100 |
| Oct 1, 2026 | 1,836.00 | 1,918.00 | 1,836.00 | 1,900.00 | 1,900.00 | 2.81% | 54,300 |
| Sep 30, 2026 | 1,873.00 | 1,873.00 | 1,832.00 | 1,848.00 | 1,848.00 | -1.28% | 35,800 |
| Sep 29, 2026 | 1,891.00 | 1,902.00 | 1,860.00 | 1,872.00 | 1,872.00 | -0.79% | 55,700 |
| Sep 28, 2026 | 1,900.00 | 1,908.00 | 1,878.00 | 1,902.00 | 1,887.00 | 0.32% | 74,100 |
| Sep 25, 2026 | 1,915.00 | 1,920.00 | 1,879.00 | 1,896.00 | 1,881.05 | -0.32% | 53,700 |
| Sep 24, 2026 | 1,910.00 | 1,925.00 | 1,887.00 | 1,902.00 | 1,887.00 | -0.58% | 55,300 |
| Sep 18, 2026 | 1,919.00 | 1,932.00 | 1,909.00 | 1,913.00 | 1,897.91 | -0.47% | 46,100 |
| Sep 17, 2026 | 1,915.00 | 1,929.00 | 1,901.00 | 1,922.00 | 1,906.84 | 0.37% | 33,600 |
| Sep 16, 2026 | 1,920.00 | 1,924.00 | 1,897.00 | 1,915.00 | 1,899.90 | -0.31% | 24,300 |
| Sep 15, 2026 | 1,877.00 | 1,929.00 | 1,866.00 | 1,921.00 | 1,905.85 | 1.37% | 35,200 |
| Sep 14, 2026 | 1,852.00 | 1,904.00 | 1,851.00 | 1,895.00 | 1,880.06 | 2.38% | 39,800 |
| Sep 11, 2026 | 1,835.00 | 1,852.00 | 1,820.00 | 1,851.00 | 1,836.40 | 0.43% | 50,800 |
| Sep 10, 2026 | 1,801.00 | 1,849.00 | 1,800.00 | 1,843.00 | 1,828.47 | 1.15% | 35,600 |
| Sep 9, 2026 | 1,861.00 | 1,864.00 | 1,816.00 | 1,822.00 | 1,807.63 | -2.88% | 43,100 |
| Sep 8, 2026 | 1,881.00 | 1,905.00 | 1,862.00 | 1,876.00 | 1,861.21 | -0.58% | 43,300 |
| Sep 7, 2026 | 1,916.00 | 1,939.00 | 1,860.00 | 1,887.00 | 1,872.12 | -3.13% | 97,000 |
| Sep 4, 2026 | 1,886.00 | 1,967.00 | 1,873.00 | 1,948.00 | 1,932.64 | 3.89% | 46,200 |
| Sep 3, 2026 | 1,888.00 | 1,903.00 | 1,875.00 | 1,875.00 | 1,860.21 | -0.27% | 36,200 |
| Sep 2, 2026 | 1,919.00 | 1,938.00 | 1,880.00 | 1,880.00 | 1,865.17 | -3.93% | 58,200 |
| Sep 1, 2026 | 1,968.00 | 1,984.00 | 1,952.00 | 1,957.00 | 1,941.57 | -0.51% | 35,800 |
| Aug 31, 2026 | 1,961.00 | 1,976.00 | 1,934.00 | 1,967.00 | 1,951.49 | -0.41% | 29,300 |
| Aug 28, 2026 | 1,916.00 | 1,986.00 | 1,916.00 | 1,975.00 | 1,959.42 | 3.08% | 58,600 |
| Aug 27, 2026 | 1,919.00 | 1,920.00 | 1,892.00 | 1,916.00 | 1,900.89 | -0.16% | 52,000 |
| Aug 26, 2026 | 1,917.00 | 1,945.00 | 1,916.00 | 1,919.00 | 1,903.87 | 0.21% | 58,100 |
| Aug 25, 2026 | 1,951.00 | 1,951.00 | 1,897.00 | 1,915.00 | 1,899.90 | -1.24% | 68,300 |
| Aug 24, 2026 | 1,955.00 | 1,993.00 | 1,933.00 | 1,939.00 | 1,923.71 | -0.77% | 56,400 |
| Aug 21, 2026 | 2,011.00 | 2,011.00 | 1,951.00 | 1,954.00 | 1,938.59 | -2.69% | 58,300 |
| Aug 20, 2026 | 1,920.00 | 2,008.00 | 1,914.00 | 2,008.00 | 1,992.16 | 6.81% | 80,600 |
| Aug 19, 2026 | 1,848.00 | 1,900.00 | 1,806.00 | 1,880.00 | 1,865.17 | 1.35% | 71,200 |
| Aug 18, 2026 | 1,920.00 | 1,920.00 | 1,848.00 | 1,855.00 | 1,840.37 | -3.39% | 57,400 |
| Aug 17, 2026 | 1,978.00 | 1,978.00 | 1,917.00 | 1,920.00 | 1,904.86 | -3.57% | 55,700 |
| Aug 14, 2026 | 1,888.00 | 2,003.00 | 1,846.00 | 1,991.00 | 1,975.30 | 1.63% | 144,400 |
| Aug 13, 2026 | 1,930.00 | 1,969.00 | 1,887.00 | 1,959.00 | 1,943.55 | 2.30% | 108,200 |
| Aug 12, 2026 | 1,848.00 | 1,920.00 | 1,837.00 | 1,915.00 | 1,899.90 | 4.99% | 91,600 |
| Aug 10, 2026 | 1,844.00 | 1,852.00 | 1,819.00 | 1,824.00 | 1,809.62 | -0.38% | 49,500 |
| Aug 7, 2026 | 1,828.00 | 1,849.00 | 1,811.00 | 1,831.00 | 1,816.56 | 0.16% | 39,900 |
| Aug 6, 2026 | 1,796.00 | 1,828.00 | 1,784.00 | 1,828.00 | 1,813.58 | 0.55% | 40,300 |
| Aug 5, 2026 | 1,807.00 | 1,833.00 | 1,797.00 | 1,818.00 | 1,803.66 | 0.61% | 43,300 |
| Aug 4, 2026 | 1,823.00 | 1,851.00 | 1,795.00 | 1,807.00 | 1,792.75 | -0.82% | 48,900 |
| Aug 3, 2026 | 1,880.00 | 1,880.00 | 1,822.00 | 1,822.00 | 1,807.63 | -3.14% | 56,700 |