JFE Systems, Inc. (TYO:4832)
Japan · Delayed Price · Currency is JPY 1,885.00
+54.00 (2.95%)
Oct 16, 2026, 2:55 PM JST
JFE Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,837.00 | 1,895.00 | 1,837.00 | 1,885.00 | 1,885.00 | 2.95% | 27,600 |
| Oct 15, 2026 | 1,850.00 | 1,850.00 | 1,830.00 | 1,831.00 | 1,831.00 | -1.66% | 19,600 |
| Oct 14, 2026 | 1,861.00 | 1,872.00 | 1,851.00 | 1,862.00 | 1,862.00 | 0.05% | 12,700 |
| Oct 13, 2026 | 1,849.00 | 1,861.00 | 1,837.00 | 1,861.00 | 1,861.00 | 0.92% | 23,000 |
| Oct 9, 2026 | 1,838.00 | 1,850.00 | 1,828.00 | 1,844.00 | 1,844.00 | 0.33% | 20,400 |
| Oct 8, 2026 | 1,825.00 | 1,840.00 | 1,811.00 | 1,838.00 | 1,838.00 | 2.11% | 33,700 |
| Oct 7, 2026 | 1,826.00 | 1,826.00 | 1,792.00 | 1,800.00 | 1,800.00 | -0.88% | 34,900 |
| Oct 6, 2026 | 1,845.00 | 1,847.00 | 1,816.00 | 1,816.00 | 1,816.00 | -1.14% | 24,100 |
| Oct 5, 2026 | 1,885.00 | 1,885.00 | 1,818.00 | 1,837.00 | 1,837.00 | -2.86% | 47,900 |
| Oct 2, 2026 | 1,918.00 | 1,920.00 | 1,890.00 | 1,891.00 | 1,891.00 | -1.25% | 15,800 |
| Oct 1, 2026 | 1,904.00 | 1,926.00 | 1,904.00 | 1,915.00 | 1,915.00 | 0.42% | 2,700 |
| Sep 30, 2026 | 1,917.00 | 1,932.00 | 1,876.00 | 1,907.00 | 1,907.00 | -1.19% | 10,400 |
| Sep 29, 2026 | 1,940.00 | 1,941.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0.57% | 4,700 |
| Sep 28, 2026 | 1,923.00 | 1,948.00 | 1,923.00 | 1,941.00 | 1,919.00 | 0.94% | 10,700 |
| Sep 25, 2026 | 1,929.00 | 1,935.00 | 1,916.00 | 1,923.00 | 1,901.20 | 0.58% | 4,500 |
| Sep 24, 2026 | 1,901.00 | 1,931.00 | 1,901.00 | 1,912.00 | 1,890.33 | 0.58% | 23,700 |
| Sep 18, 2026 | 1,913.00 | 1,920.00 | 1,900.00 | 1,901.00 | 1,879.45 | -0.63% | 16,800 |
| Sep 17, 2026 | 1,902.00 | 1,924.00 | 1,902.00 | 1,913.00 | 1,891.32 | 0.63% | 7,000 |
| Sep 16, 2026 | 1,911.00 | 1,944.00 | 1,888.00 | 1,901.00 | 1,879.45 | -0.58% | 14,100 |
| Sep 15, 2026 | 1,931.00 | 1,933.00 | 1,912.00 | 1,912.00 | 1,890.33 | -0.98% | 6,600 |
| Sep 14, 2026 | 1,906.00 | 1,933.00 | 1,901.00 | 1,931.00 | 1,909.11 | 1.05% | 23,000 |
| Sep 11, 2026 | 1,902.00 | 1,924.00 | 1,900.00 | 1,911.00 | 1,889.34 | - | 4,800 |
| Sep 10, 2026 | 1,906.00 | 1,930.00 | 1,905.00 | 1,911.00 | 1,889.34 | -0.42% | 5,300 |
| Sep 9, 2026 | 1,916.00 | 1,931.00 | 1,890.00 | 1,919.00 | 1,897.25 | 0.73% | 12,900 |
| Sep 8, 2026 | 1,934.00 | 1,934.00 | 1,903.00 | 1,905.00 | 1,883.41 | -1.50% | 12,900 |
| Sep 7, 2026 | 1,910.00 | 1,939.00 | 1,871.00 | 1,934.00 | 1,912.08 | 1.36% | 34,700 |
| Sep 4, 2026 | 1,933.00 | 1,939.00 | 1,906.00 | 1,908.00 | 1,886.37 | -0.57% | 33,900 |
| Sep 3, 2026 | 1,945.00 | 1,980.00 | 1,911.00 | 1,919.00 | 1,897.25 | -1.49% | 22,300 |
| Sep 2, 2026 | 2,001.00 | 2,001.00 | 1,944.00 | 1,948.00 | 1,925.92 | -2.65% | 20,900 |
| Sep 1, 2026 | 2,003.00 | 2,031.00 | 1,982.00 | 2,001.00 | 1,978.32 | 0.45% | 14,100 |
| Aug 31, 2026 | 1,995.00 | 2,010.00 | 1,979.00 | 1,992.00 | 1,969.42 | -0.15% | 10,800 |
| Aug 28, 2026 | 1,980.00 | 2,005.00 | 1,974.00 | 1,995.00 | 1,972.39 | 0.76% | 5,400 |
| Aug 27, 2026 | 1,986.00 | 2,019.00 | 1,980.00 | 1,980.00 | 1,957.56 | -0.30% | 12,900 |
| Aug 26, 2026 | 2,004.00 | 2,007.00 | 1,980.00 | 1,986.00 | 1,963.49 | 0.25% | 8,100 |
| Aug 25, 2026 | 2,005.00 | 2,005.00 | 1,981.00 | 1,981.00 | 1,958.55 | -0.10% | 5,500 |
| Aug 24, 2026 | 1,994.00 | 2,015.00 | 1,978.00 | 1,983.00 | 1,960.52 | 0.15% | 25,200 |
| Aug 21, 2026 | 1,955.00 | 1,991.00 | 1,955.00 | 1,980.00 | 1,957.56 | 1.23% | 9,700 |
| Aug 20, 2026 | 1,959.00 | 1,983.00 | 1,950.00 | 1,956.00 | 1,933.83 | -0.15% | 19,900 |
| Aug 19, 2026 | 1,957.00 | 1,961.00 | 1,920.00 | 1,959.00 | 1,936.80 | -0.10% | 17,900 |
| Aug 18, 2026 | 1,952.00 | 1,969.00 | 1,942.00 | 1,961.00 | 1,938.77 | 1.13% | 5,900 |
| Aug 17, 2026 | 1,949.00 | 1,959.00 | 1,925.00 | 1,939.00 | 1,917.02 | -0.51% | 20,400 |
| Aug 14, 2026 | 1,933.00 | 1,959.00 | 1,927.00 | 1,949.00 | 1,926.91 | 1.62% | 7,500 |
| Aug 13, 2026 | 1,927.00 | 1,937.00 | 1,913.00 | 1,918.00 | 1,896.26 | 0.26% | 6,200 |
| Aug 12, 2026 | 1,916.00 | 1,939.00 | 1,911.00 | 1,913.00 | 1,891.32 | - | 14,600 |
| Aug 10, 2026 | 1,918.00 | 1,931.00 | 1,910.00 | 1,913.00 | 1,891.32 | 0.53% | 5,700 |
| Aug 7, 2026 | 1,915.00 | 1,924.00 | 1,885.00 | 1,903.00 | 1,881.43 | - | 5,300 |
| Aug 6, 2026 | 1,880.00 | 1,923.00 | 1,880.00 | 1,903.00 | 1,881.43 | 1.22% | 8,500 |
| Aug 5, 2026 | 1,902.00 | 1,904.00 | 1,875.00 | 1,880.00 | 1,858.69 | -0.53% | 18,500 |
| Aug 4, 2026 | 1,910.00 | 1,920.00 | 1,881.00 | 1,890.00 | 1,868.58 | -1.05% | 18,000 |
| Aug 3, 2026 | 1,913.00 | 1,915.00 | 1,872.00 | 1,910.00 | 1,888.35 | -0.16% | 18,000 |