Skip to main content
logo
JFE Systems, Inc. (TYO:4832)
Japan flag Japan · Delayed Price · Currency is JPY
2,366.00
+12.00 (0.51%)
Jan 23, 2026, 3:30 PM JST

JFE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,355.002,395.002,318.002,391.00-1.57%26,700
Jan 22, 20262,390.002,409.002,351.002,354.002,354.00-0.72%31,000
Jan 21, 20262,370.002,389.002,350.002,371.002,371.00-0.88%15,600
Jan 20, 20262,434.002,434.002,377.002,392.002,392.00-1.73%27,800
Jan 19, 20262,446.002,446.002,399.002,434.002,434.00-1.42%11,400
Jan 16, 20262,412.002,469.002,398.002,469.002,469.001.44%24,900
Jan 15, 20262,416.002,450.002,399.002,434.002,434.000.75%11,400
Jan 14, 20262,429.002,450.002,407.002,416.002,416.00-0.45%16,700
Jan 13, 20262,410.002,429.002,388.002,427.002,427.000.75%14,400
Jan 9, 20262,397.002,409.002,387.002,409.002,409.000.50%11,400
Jan 8, 20262,387.002,402.002,360.002,397.002,397.000.21%15,200
Jan 7, 20262,380.002,409.002,380.002,392.002,392.000.42%11,800
Jan 6, 20262,406.002,406.002,370.002,382.002,382.000.89%14,700
Jan 5, 20262,386.002,400.002,348.002,361.002,361.00-1.67%23,600
Dec 30, 20252,347.002,408.002,345.002,401.002,401.002.30%19,200
Dec 29, 20252,348.002,383.002,328.002,347.002,347.00-0.38%16,200
Dec 26, 20252,371.002,381.002,343.002,356.002,356.000.34%21,300
Dec 25, 20252,397.002,417.002,336.002,348.002,348.00-2.04%15,800
Dec 24, 20252,397.002,436.002,395.002,397.002,397.00-18,300
Dec 23, 20252,395.002,425.002,358.002,397.002,397.000.08%32,900
Dec 22, 20252,350.002,395.002,342.002,395.002,395.002.53%35,400
Dec 19, 20252,331.002,350.002,331.002,336.002,336.000.21%15,800
Dec 18, 20252,280.002,336.002,280.002,331.002,331.002.19%25,500
Dec 17, 20252,261.002,294.002,261.002,281.002,281.000.40%8,300
Dec 16, 20252,271.002,280.002,261.002,272.002,272.000.04%8,900
Dec 15, 20252,227.002,284.002,227.002,271.002,271.000.62%15,300
Dec 12, 20252,228.002,265.002,228.002,257.002,257.001.76%19,900
Dec 11, 20252,296.002,296.002,211.002,218.002,218.00-3.06%20,000
Dec 10, 20252,293.002,301.002,257.002,288.002,288.00-0.22%31,200
Dec 9, 20252,280.002,300.002,252.002,293.002,293.000.88%53,800
Dec 8, 20252,278.002,314.002,252.002,273.002,273.001.25%35,200
Dec 5, 20252,237.002,299.002,237.002,245.002,245.000.49%36,600
Dec 4, 20252,154.002,247.002,154.002,234.002,234.003.76%60,800
Dec 3, 20252,112.002,166.002,112.002,153.002,153.001.94%39,200
Dec 2, 20252,087.002,117.002,062.002,112.002,112.001.39%40,500
Dec 1, 20252,096.002,117.002,074.002,083.002,083.00-17,500
Nov 28, 20252,050.002,095.002,047.002,083.002,083.001.61%21,600
Nov 27, 20252,039.002,050.002,028.002,050.002,050.001.08%12,000
Nov 26, 20252,015.002,039.002,010.002,028.002,028.000.70%25,200
Nov 25, 20252,036.002,036.001,996.002,014.002,014.00-1.08%9,700
Nov 21, 20251,991.002,040.001,990.002,036.002,036.002.31%20,500
Nov 20, 20252,000.002,022.001,990.001,990.001,990.000.91%16,700
Nov 19, 20251,985.001,985.001,950.001,972.001,972.000.51%18,800
Nov 18, 20251,928.001,975.001,928.001,962.001,962.001.76%29,900
Nov 17, 20251,921.001,930.001,905.001,928.001,928.000.36%9,100
Nov 14, 20251,913.001,927.001,912.001,921.001,921.000.47%17,200
Nov 13, 20251,920.001,920.001,906.001,912.001,912.00-0.16%8,400
Nov 12, 20251,941.001,941.001,910.001,915.001,915.00-0.52%15,300
Nov 11, 20251,942.001,942.001,900.001,925.001,925.00-0.26%18,300
Nov 10, 20251,905.001,935.001,888.001,930.001,930.003.49%42,300