JFE Systems, Inc. (TYO:4832)
2,103.00
+11.00 (0.53%)
Oct 20, 2025, 1:35 PM JST
JFE Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 2,139.00 | 2,140.00 | 2,085.00 | 2,092.00 | 2,092.00 | -2.24% | 20,100 |
Oct 16, 2025 | 2,183.00 | 2,183.00 | 2,140.00 | 2,140.00 | 2,140.00 | -0.51% | 10,000 |
Oct 15, 2025 | 2,135.00 | 2,200.00 | 2,112.00 | 2,151.00 | 2,151.00 | 2.77% | 31,800 |
Oct 14, 2025 | 2,079.00 | 2,129.00 | 2,060.00 | 2,093.00 | 2,093.00 | -0.66% | 36,500 |
Oct 10, 2025 | 2,176.00 | 2,176.00 | 2,102.00 | 2,107.00 | 2,107.00 | -3.35% | 23,300 |
Oct 9, 2025 | 2,193.00 | 2,207.00 | 2,158.00 | 2,180.00 | 2,180.00 | 0.18% | 9,900 |
Oct 8, 2025 | 2,200.00 | 2,212.00 | 2,170.00 | 2,176.00 | 2,176.00 | 0.28% | 22,500 |
Oct 7, 2025 | 2,165.00 | 2,172.00 | 2,140.00 | 2,170.00 | 2,170.00 | 0.60% | 14,500 |
Oct 6, 2025 | 2,178.00 | 2,190.00 | 2,138.00 | 2,157.00 | 2,157.00 | 1.08% | 13,600 |
Oct 3, 2025 | 2,124.00 | 2,160.00 | 2,108.00 | 2,134.00 | 2,134.00 | 0.47% | 12,900 |
Oct 2, 2025 | 2,170.00 | 2,200.00 | 2,121.00 | 2,124.00 | 2,124.00 | -0.28% | 25,100 |
Oct 1, 2025 | 2,192.00 | 2,200.00 | 2,059.00 | 2,130.00 | 2,130.00 | -2.83% | 52,000 |
Sep 30, 2025 | 2,197.00 | 2,210.00 | 2,164.00 | 2,192.00 | 2,192.00 | 1.06% | 10,900 |
Sep 29, 2025 | 2,200.00 | 2,200.00 | 2,157.00 | 2,169.00 | 2,169.00 | -1.41% | 8,300 |
Sep 26, 2025 | 2,200.00 | 2,215.00 | 2,178.00 | 2,200.00 | 2,172.00 | -0.05% | 14,300 |
Sep 25, 2025 | 2,228.00 | 2,238.00 | 2,201.00 | 2,201.00 | 2,172.99 | -1.96% | 7,500 |
Sep 24, 2025 | 2,255.00 | 2,257.00 | 2,235.00 | 2,245.00 | 2,216.43 | -0.18% | 7,900 |
Sep 22, 2025 | 2,267.00 | 2,278.00 | 2,249.00 | 2,249.00 | 2,220.38 | -0.27% | 16,800 |
Sep 19, 2025 | 2,235.00 | 2,270.00 | 2,232.00 | 2,255.00 | 2,226.30 | 1.17% | 15,700 |
Sep 18, 2025 | 2,260.00 | 2,260.00 | 2,208.00 | 2,229.00 | 2,200.63 | -0.93% | 10,900 |
Sep 17, 2025 | 2,254.00 | 2,277.00 | 2,230.00 | 2,250.00 | 2,221.36 | 0.04% | 20,900 |
Sep 16, 2025 | 2,249.00 | 2,270.00 | 2,230.00 | 2,249.00 | 2,220.38 | 0.40% | 20,900 |
Sep 12, 2025 | 2,221.00 | 2,249.00 | 2,221.00 | 2,240.00 | 2,211.49 | 1.63% | 14,700 |
Sep 11, 2025 | 2,169.00 | 2,213.00 | 2,169.00 | 2,204.00 | 2,175.95 | 1.90% | 14,700 |
Sep 10, 2025 | 2,169.00 | 2,169.00 | 2,155.00 | 2,163.00 | 2,135.47 | -0.28% | 4,900 |
Sep 9, 2025 | 2,190.00 | 2,191.00 | 2,150.00 | 2,169.00 | 2,141.39 | -0.28% | 13,200 |
Sep 8, 2025 | 2,209.00 | 2,209.00 | 2,170.00 | 2,175.00 | 2,147.32 | -0.55% | 16,800 |
Sep 5, 2025 | 2,196.00 | 2,198.00 | 2,185.00 | 2,187.00 | 2,159.17 | -0.18% | 10,700 |
Sep 4, 2025 | 2,193.00 | 2,206.00 | 2,182.00 | 2,191.00 | 2,163.11 | 0.46% | 8,000 |
Sep 3, 2025 | 2,182.00 | 2,196.00 | 2,161.00 | 2,181.00 | 2,153.24 | 0.14% | 9,100 |
Sep 2, 2025 | 2,160.00 | 2,190.00 | 2,157.00 | 2,178.00 | 2,150.27 | 0.83% | 10,300 |
Sep 1, 2025 | 2,180.00 | 2,185.00 | 2,156.00 | 2,160.00 | 2,132.50 | -0.92% | 7,700 |
Aug 29, 2025 | 2,200.00 | 2,200.00 | 2,179.00 | 2,180.00 | 2,152.25 | -0.50% | 4,200 |
Aug 28, 2025 | 2,202.00 | 2,209.00 | 2,178.00 | 2,191.00 | 2,163.11 | -0.45% | 14,500 |
Aug 27, 2025 | 2,255.00 | 2,255.00 | 2,200.00 | 2,201.00 | 2,172.98 | -2.00% | 9,100 |
Aug 26, 2025 | 2,237.00 | 2,264.00 | 2,227.00 | 2,246.00 | 2,217.41 | 0.67% | 12,000 |
Aug 25, 2025 | 2,247.00 | 2,247.00 | 2,225.00 | 2,231.00 | 2,202.60 | 0.31% | 9,600 |
Aug 22, 2025 | 2,224.00 | 2,225.00 | 2,198.00 | 2,224.00 | 2,195.69 | -0.27% | 9,100 |
Aug 21, 2025 | 2,271.00 | 2,273.00 | 2,226.00 | 2,230.00 | 2,201.61 | -1.63% | 16,000 |
Aug 20, 2025 | 2,186.00 | 2,267.00 | 2,157.00 | 2,267.00 | 2,238.14 | 3.71% | 47,900 |
Aug 19, 2025 | 2,167.00 | 2,197.00 | 2,150.00 | 2,186.00 | 2,158.17 | 0.32% | 14,800 |
Aug 18, 2025 | 2,130.00 | 2,182.00 | 2,110.00 | 2,179.00 | 2,151.26 | 2.44% | 28,900 |
Aug 15, 2025 | 2,160.00 | 2,160.00 | 2,120.00 | 2,127.00 | 2,099.92 | -1.53% | 8,100 |
Aug 14, 2025 | 2,097.00 | 2,160.00 | 2,082.00 | 2,160.00 | 2,132.50 | 2.13% | 30,500 |
Aug 13, 2025 | 2,120.00 | 2,136.00 | 2,099.00 | 2,115.00 | 2,088.08 | 0.52% | 25,000 |
Aug 12, 2025 | 2,140.00 | 2,140.00 | 2,090.00 | 2,104.00 | 2,077.22 | -0.99% | 21,900 |
Aug 8, 2025 | 2,100.00 | 2,130.00 | 2,086.00 | 2,125.00 | 2,097.95 | 1.87% | 26,000 |
Aug 7, 2025 | 2,064.00 | 2,120.00 | 2,064.00 | 2,086.00 | 2,059.45 | 1.51% | 46,100 |
Aug 6, 2025 | 2,032.00 | 2,065.00 | 2,019.00 | 2,055.00 | 2,028.84 | 1.53% | 21,100 |
Aug 5, 2025 | 1,984.00 | 2,030.00 | 1,960.00 | 2,024.00 | 1,998.23 | 2.33% | 36,100 |