Skip to main content
logo
JFE Systems, Inc. (TYO:4832)
Japan flag Japan · Delayed Price · Currency is JPY
2,067.00
-4.00 (-0.19%)
At close: Mar 27, 2026

JFE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,075.002,075.002,058.002,071.002,071.00-0.19%8,300
Mar 25, 20262,043.002,115.002,041.002,075.002,075.001.57%12,300
Mar 24, 20262,027.002,064.002,010.002,043.002,043.001.34%22,100
Mar 23, 20262,018.002,038.002,008.002,016.002,016.00-2.51%16,600
Mar 19, 20262,098.002,148.002,068.002,068.002,068.00-1.43%16,600
Mar 18, 20262,092.002,107.002,076.002,098.002,098.001.45%4,600
Mar 17, 20262,096.002,096.002,053.002,068.002,068.000.78%5,900
Mar 16, 20262,051.002,105.002,050.002,052.002,052.00-0.19%11,000
Mar 13, 20262,035.002,084.002,029.002,056.002,056.000.24%19,900
Mar 12, 20262,087.002,094.002,051.002,051.002,051.00-2.52%17,600
Mar 11, 20262,113.002,125.002,104.002,104.002,104.000.05%9,300
Mar 10, 20262,121.002,130.002,102.002,103.002,103.001.55%13,700
Mar 9, 20262,037.002,099.002,019.002,071.002,071.00-1.29%26,300
Mar 6, 20262,092.002,130.002,075.002,098.002,098.000.29%18,900
Mar 5, 20262,114.002,129.002,073.002,092.002,092.002.90%14,500
Mar 4, 20262,074.002,074.002,020.002,033.002,033.00-2.82%17,100
Mar 3, 20262,154.002,166.002,092.002,092.002,092.00-2.88%14,100
Mar 2, 20262,117.002,155.002,117.002,154.002,154.00-0.09%8,500
Feb 27, 20262,138.002,169.002,118.002,156.002,156.002.23%40,000
Feb 26, 20262,061.002,118.002,049.002,109.002,109.003.59%28,000
Feb 25, 20262,004.002,048.002,004.002,036.002,036.00-0.05%28,300
Feb 24, 20262,065.002,065.002,017.002,037.002,037.00-1.36%23,100
Feb 20, 20262,083.002,095.002,043.002,065.002,065.00-0.39%24,800
Feb 19, 20262,065.002,073.002,034.002,073.002,073.000.39%25,200
Feb 18, 20262,065.002,076.002,051.002,065.002,065.00-0.53%33,300
Feb 17, 20262,090.002,092.002,061.002,076.002,076.00-0.76%29,600
Feb 16, 20262,127.002,127.002,085.002,092.002,092.00-0.99%30,600
Feb 13, 20262,155.002,164.002,110.002,113.002,113.00-1.90%13,300
Feb 12, 20262,187.002,187.002,154.002,154.002,154.00-1.51%14,600
Feb 10, 20262,108.002,188.002,108.002,187.002,187.003.80%26,900
Feb 9, 20262,104.002,125.002,096.002,107.002,107.000.77%27,900
Feb 6, 20262,132.002,144.002,087.002,091.002,091.00-2.06%21,000
Feb 5, 20262,152.002,163.002,123.002,135.002,135.00-1.39%37,700
Feb 4, 20262,220.002,225.002,165.002,165.002,165.00-2.70%36,700
Feb 3, 20262,224.002,244.002,197.002,225.002,225.000.04%40,000
Feb 2, 20262,268.002,313.002,205.002,224.002,224.00-1.90%22,800
Jan 30, 20262,180.002,272.002,180.002,267.002,267.003.99%41,300
Jan 29, 20262,286.002,286.002,127.002,180.002,180.00-4.97%87,700
Jan 28, 20262,337.002,341.002,260.002,294.002,294.00-2.84%19,700
Jan 27, 20262,332.002,364.002,321.002,361.002,361.000.47%34,700
Jan 26, 20262,360.002,378.002,321.002,350.002,350.00-0.68%24,400
Jan 23, 20262,355.002,400.002,318.002,366.002,366.000.51%42,100
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