JFE Systems, Inc. (TYO:4832)
Japan flag Japan · Delayed Price · Currency is JPY
2,103.00
+11.00 (0.53%)
Oct 20, 2025, 1:35 PM JST

JFE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,139.002,140.002,085.002,092.002,092.00-2.24%20,100
Oct 16, 20252,183.002,183.002,140.002,140.002,140.00-0.51%10,000
Oct 15, 20252,135.002,200.002,112.002,151.002,151.002.77%31,800
Oct 14, 20252,079.002,129.002,060.002,093.002,093.00-0.66%36,500
Oct 10, 20252,176.002,176.002,102.002,107.002,107.00-3.35%23,300
Oct 9, 20252,193.002,207.002,158.002,180.002,180.000.18%9,900
Oct 8, 20252,200.002,212.002,170.002,176.002,176.000.28%22,500
Oct 7, 20252,165.002,172.002,140.002,170.002,170.000.60%14,500
Oct 6, 20252,178.002,190.002,138.002,157.002,157.001.08%13,600
Oct 3, 20252,124.002,160.002,108.002,134.002,134.000.47%12,900
Oct 2, 20252,170.002,200.002,121.002,124.002,124.00-0.28%25,100
Oct 1, 20252,192.002,200.002,059.002,130.002,130.00-2.83%52,000
Sep 30, 20252,197.002,210.002,164.002,192.002,192.001.06%10,900
Sep 29, 20252,200.002,200.002,157.002,169.002,169.00-1.41%8,300
Sep 26, 20252,200.002,215.002,178.002,200.002,172.00-0.05%14,300
Sep 25, 20252,228.002,238.002,201.002,201.002,172.99-1.96%7,500
Sep 24, 20252,255.002,257.002,235.002,245.002,216.43-0.18%7,900
Sep 22, 20252,267.002,278.002,249.002,249.002,220.38-0.27%16,800
Sep 19, 20252,235.002,270.002,232.002,255.002,226.301.17%15,700
Sep 18, 20252,260.002,260.002,208.002,229.002,200.63-0.93%10,900
Sep 17, 20252,254.002,277.002,230.002,250.002,221.360.04%20,900
Sep 16, 20252,249.002,270.002,230.002,249.002,220.380.40%20,900
Sep 12, 20252,221.002,249.002,221.002,240.002,211.491.63%14,700
Sep 11, 20252,169.002,213.002,169.002,204.002,175.951.90%14,700
Sep 10, 20252,169.002,169.002,155.002,163.002,135.47-0.28%4,900
Sep 9, 20252,190.002,191.002,150.002,169.002,141.39-0.28%13,200
Sep 8, 20252,209.002,209.002,170.002,175.002,147.32-0.55%16,800
Sep 5, 20252,196.002,198.002,185.002,187.002,159.17-0.18%10,700
Sep 4, 20252,193.002,206.002,182.002,191.002,163.110.46%8,000
Sep 3, 20252,182.002,196.002,161.002,181.002,153.240.14%9,100
Sep 2, 20252,160.002,190.002,157.002,178.002,150.270.83%10,300
Sep 1, 20252,180.002,185.002,156.002,160.002,132.50-0.92%7,700
Aug 29, 20252,200.002,200.002,179.002,180.002,152.25-0.50%4,200
Aug 28, 20252,202.002,209.002,178.002,191.002,163.11-0.45%14,500
Aug 27, 20252,255.002,255.002,200.002,201.002,172.98-2.00%9,100
Aug 26, 20252,237.002,264.002,227.002,246.002,217.410.67%12,000
Aug 25, 20252,247.002,247.002,225.002,231.002,202.600.31%9,600
Aug 22, 20252,224.002,225.002,198.002,224.002,195.69-0.27%9,100
Aug 21, 20252,271.002,273.002,226.002,230.002,201.61-1.63%16,000
Aug 20, 20252,186.002,267.002,157.002,267.002,238.143.71%47,900
Aug 19, 20252,167.002,197.002,150.002,186.002,158.170.32%14,800
Aug 18, 20252,130.002,182.002,110.002,179.002,151.262.44%28,900
Aug 15, 20252,160.002,160.002,120.002,127.002,099.92-1.53%8,100
Aug 14, 20252,097.002,160.002,082.002,160.002,132.502.13%30,500
Aug 13, 20252,120.002,136.002,099.002,115.002,088.080.52%25,000
Aug 12, 20252,140.002,140.002,090.002,104.002,077.22-0.99%21,900
Aug 8, 20252,100.002,130.002,086.002,125.002,097.951.87%26,000
Aug 7, 20252,064.002,120.002,064.002,086.002,059.451.51%46,100
Aug 6, 20252,032.002,065.002,019.002,055.002,028.841.53%21,100
Aug 5, 20251,984.002,030.001,960.002,024.001,998.232.33%36,100