JFE Systems, Inc. (TYO:4832)
Japan · Delayed Price · Currency is JPY 1,913.00
+10.00 (0.53%)
Aug 10, 2026, 3:30 PM JST
JFE Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,918.00 | 1,931.00 | 1,910.00 | 1,913.00 | 1,913.00 | 0.53% | 5,700 |
| Aug 7, 2026 | 1,915.00 | 1,924.00 | 1,885.00 | 1,903.00 | 1,903.00 | - | 5,300 |
| Aug 6, 2026 | 1,880.00 | 1,923.00 | 1,880.00 | 1,903.00 | 1,903.00 | 1.22% | 8,500 |
| Aug 5, 2026 | 1,902.00 | 1,904.00 | 1,875.00 | 1,880.00 | 1,880.00 | -0.53% | 18,500 |
| Aug 4, 2026 | 1,910.00 | 1,920.00 | 1,881.00 | 1,890.00 | 1,890.00 | -1.05% | 18,000 |
| Aug 3, 2026 | 1,913.00 | 1,915.00 | 1,872.00 | 1,910.00 | 1,910.00 | -0.16% | 18,000 |
| Jul 31, 2026 | 1,930.00 | 1,946.00 | 1,896.00 | 1,913.00 | 1,913.00 | -0.05% | 26,100 |
| Jul 30, 2026 | 1,995.00 | 2,020.00 | 1,910.00 | 1,914.00 | 1,914.00 | -7.94% | 53,100 |
| Jul 29, 2026 | 2,027.00 | 2,082.00 | 2,027.00 | 2,079.00 | 2,079.00 | 2.62% | 28,400 |
| Jul 28, 2026 | 2,012.00 | 2,043.00 | 2,001.00 | 2,026.00 | 2,026.00 | -1.17% | 20,500 |
| Jul 27, 2026 | 1,998.00 | 2,063.00 | 1,998.00 | 2,050.00 | 2,050.00 | 2.09% | 53,300 |
| Jul 24, 2026 | 2,023.00 | 2,025.00 | 1,995.00 | 2,008.00 | 2,008.00 | -0.89% | 18,300 |
| Jul 23, 2026 | 2,010.00 | 2,026.00 | 1,988.00 | 2,026.00 | 2,026.00 | 1.05% | 27,400 |
| Jul 22, 2026 | 2,043.00 | 2,043.00 | 1,965.00 | 2,005.00 | 2,005.00 | -1.86% | 24,300 |
| Jul 21, 2026 | 1,987.00 | 2,045.00 | 1,984.00 | 2,043.00 | 2,043.00 | 2.87% | 10,900 |
| Jul 17, 2026 | 2,002.00 | 2,040.00 | 1,967.00 | 1,986.00 | 1,986.00 | -0.80% | 14,400 |
| Jul 16, 2026 | 1,981.00 | 2,023.00 | 1,981.00 | 2,002.00 | 2,002.00 | 0.15% | 8,900 |
| Jul 15, 2026 | 1,990.00 | 1,999.00 | 1,970.00 | 1,999.00 | 1,999.00 | 0.60% | 6,400 |
| Jul 14, 2026 | 1,982.00 | 2,015.00 | 1,975.00 | 1,987.00 | 1,987.00 | -0.70% | 8,500 |
| Jul 13, 2026 | 2,002.00 | 2,032.00 | 2,001.00 | 2,001.00 | 2,001.00 | -0.45% | 3,800 |
| Jul 10, 2026 | 2,015.00 | 2,019.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.59% | 2,500 |
| Jul 9, 2026 | 2,011.00 | 2,028.00 | 2,007.00 | 2,022.00 | 2,022.00 | -0.30% | 5,400 |
| Jul 8, 2026 | 2,007.00 | 2,033.00 | 2,006.00 | 2,028.00 | 2,028.00 | 0.10% | 4,500 |
| Jul 7, 2026 | 2,013.00 | 2,026.00 | 2,002.00 | 2,026.00 | 2,026.00 | 1.76% | 4,400 |
| Jul 6, 2026 | 2,034.00 | 2,037.00 | 1,991.00 | 1,991.00 | 1,991.00 | -1.73% | 7,000 |
| Jul 3, 2026 | 2,029.00 | 2,049.00 | 1,993.00 | 2,026.00 | 2,026.00 | -0.15% | 54,800 |
| Jul 2, 2026 | 1,968.00 | 2,031.00 | 1,960.00 | 2,029.00 | 2,029.00 | 3.57% | 18,600 |
| Jul 1, 2026 | 1,909.00 | 1,974.00 | 1,909.00 | 1,959.00 | 1,959.00 | 2.62% | 11,400 |
| Jun 30, 2026 | 1,932.00 | 1,932.00 | 1,909.00 | 1,909.00 | 1,909.00 | -0.21% | 1,800 |
| Jun 29, 2026 | 1,899.00 | 1,934.00 | 1,899.00 | 1,913.00 | 1,913.00 | 0.74% | 9,000 |
| Jun 26, 2026 | 1,880.00 | 1,919.00 | 1,880.00 | 1,899.00 | 1,899.00 | 0.64% | 20,300 |
| Jun 25, 2026 | 1,880.00 | 1,907.00 | 1,862.00 | 1,887.00 | 1,887.00 | 1.13% | 24,800 |
| Jun 24, 2026 | 1,868.00 | 1,877.00 | 1,860.00 | 1,866.00 | 1,866.00 | -0.74% | 20,000 |
| Jun 23, 2026 | 1,896.00 | 1,898.00 | 1,861.00 | 1,880.00 | 1,880.00 | -0.95% | 12,400 |
| Jun 22, 2026 | 1,907.00 | 1,907.00 | 1,871.00 | 1,898.00 | 1,898.00 | 0.69% | 11,000 |
| Jun 19, 2026 | 1,891.00 | 1,908.00 | 1,862.00 | 1,885.00 | 1,885.00 | -0.32% | 22,900 |
| Jun 18, 2026 | 1,875.00 | 1,894.00 | 1,861.00 | 1,891.00 | 1,891.00 | 0.85% | 6,400 |
| Jun 17, 2026 | 1,886.00 | 1,894.00 | 1,874.00 | 1,875.00 | 1,875.00 | -0.05% | 7,100 |
| Jun 16, 2026 | 1,900.00 | 1,902.00 | 1,873.00 | 1,876.00 | 1,876.00 | -1.47% | 5,400 |
| Jun 15, 2026 | 1,866.00 | 1,904.00 | 1,855.00 | 1,904.00 | 1,904.00 | 2.81% | 7,500 |
| Jun 12, 2026 | 1,857.00 | 1,857.00 | 1,812.00 | 1,852.00 | 1,852.00 | 0.33% | 26,500 |
| Jun 11, 2026 | 1,856.00 | 1,871.00 | 1,841.00 | 1,846.00 | 1,846.00 | -2.64% | 21,400 |
| Jun 10, 2026 | 1,903.00 | 1,928.00 | 1,865.00 | 1,896.00 | 1,896.00 | -1.61% | 19,800 |
| Jun 9, 2026 | 1,935.00 | 1,948.00 | 1,895.00 | 1,927.00 | 1,927.00 | -0.41% | 12,700 |
| Jun 8, 2026 | 1,970.00 | 1,995.00 | 1,900.00 | 1,935.00 | 1,935.00 | -1.98% | 54,400 |
| Jun 5, 2026 | 1,920.00 | 1,990.00 | 1,920.00 | 1,974.00 | 1,974.00 | 0.97% | 6,000 |
| Jun 4, 2026 | 1,940.00 | 1,958.00 | 1,940.00 | 1,955.00 | 1,955.00 | 0.77% | 2,700 |
| Jun 3, 2026 | 1,926.00 | 1,984.00 | 1,907.00 | 1,940.00 | 1,940.00 | 0.78% | 20,500 |
| Jun 2, 2026 | 1,944.00 | 1,970.00 | 1,899.00 | 1,925.00 | 1,925.00 | -2.28% | 31,200 |
| Jun 1, 2026 | 1,924.00 | 1,999.00 | 1,907.00 | 1,970.00 | 1,970.00 | 3.74% | 29,200 |