JFE Systems, Inc. (TYO:4832)
Japan · Delayed Price · Currency is JPY 1,911.00
+11.00 (0.58%)
May 28, 2026, 3:30 PM JST
JFE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,922.00 | 1,922.00 | 1,902.00 | 1,909.00 | - | 0.47% | 3,200 |
| May 27, 2026 | 1,906.00 | 1,924.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.26% | 7,700 |
| May 26, 2026 | 1,901.00 | 1,924.00 | 1,894.00 | 1,905.00 | 1,905.00 | -0.73% | 9,000 |
| May 25, 2026 | 1,910.00 | 1,936.00 | 1,905.00 | 1,919.00 | 1,919.00 | 0.95% | 4,600 |
| May 22, 2026 | 1,906.00 | 1,937.00 | 1,891.00 | 1,901.00 | 1,901.00 | - | 3,800 |
| May 21, 2026 | 1,901.00 | 1,938.00 | 1,901.00 | 1,901.00 | 1,901.00 | 0.11% | 12,900 |
| May 20, 2026 | 1,927.00 | 1,942.00 | 1,899.00 | 1,899.00 | 1,899.00 | -1.09% | 15,500 |
| May 19, 2026 | 1,902.00 | 1,933.00 | 1,902.00 | 1,920.00 | 1,920.00 | 1.11% | 2,100 |
| May 18, 2026 | 1,892.00 | 1,913.00 | 1,891.00 | 1,899.00 | 1,899.00 | 0.42% | 4,900 |
| May 15, 2026 | 1,905.00 | 1,911.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.53% | 5,500 |
| May 14, 2026 | 1,915.00 | 1,928.00 | 1,891.00 | 1,901.00 | 1,901.00 | -0.83% | 4,800 |
| May 13, 2026 | 1,900.00 | 1,928.00 | 1,900.00 | 1,917.00 | 1,917.00 | 0.05% | 7,200 |
| May 12, 2026 | 1,944.00 | 1,944.00 | 1,899.00 | 1,916.00 | 1,916.00 | 0.47% | 38,200 |
| May 11, 2026 | 1,971.00 | 1,979.00 | 1,907.00 | 1,907.00 | 1,907.00 | -5.50% | 20,100 |
| May 8, 2026 | 1,919.00 | 2,024.00 | 1,913.00 | 2,018.00 | 2,018.00 | 5.88% | 58,800 |
| May 7, 2026 | 1,898.00 | 1,910.00 | 1,870.00 | 1,906.00 | 1,906.00 | 2.42% | 20,500 |
| May 1, 2026 | 1,891.00 | 1,891.00 | 1,860.00 | 1,861.00 | 1,861.00 | -1.59% | 19,200 |
| Apr 30, 2026 | 1,880.00 | 1,911.00 | 1,865.00 | 1,891.00 | 1,891.00 | -1.15% | 35,900 |
| Apr 28, 2026 | 1,949.00 | 1,949.00 | 1,875.00 | 1,913.00 | 1,913.00 | 0.21% | 31,400 |
| Apr 27, 2026 | 1,955.00 | 1,958.00 | 1,898.00 | 1,909.00 | 1,909.00 | -4.79% | 61,000 |
| Apr 24, 2026 | 2,032.00 | 2,032.00 | 1,987.00 | 2,005.00 | 2,005.00 | -0.69% | 27,600 |
| Apr 23, 2026 | 1,985.00 | 2,023.00 | 1,985.00 | 2,019.00 | 2,019.00 | 1.30% | 14,700 |
| Apr 22, 2026 | 2,011.00 | 2,021.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.90% | 11,600 |
| Apr 21, 2026 | 2,023.00 | 2,026.00 | 1,995.00 | 2,011.00 | 2,011.00 | 0.45% | 8,300 |
| Apr 20, 2026 | 1,991.00 | 2,013.00 | 1,953.00 | 2,002.00 | 2,002.00 | 0.55% | 29,400 |
| Apr 17, 2026 | 1,979.00 | 2,000.00 | 1,946.00 | 1,991.00 | 1,991.00 | -0.20% | 22,900 |
| Apr 16, 2026 | 1,981.00 | 2,007.00 | 1,966.00 | 1,995.00 | 1,995.00 | 0.40% | 22,300 |
| Apr 15, 2026 | 2,011.00 | 2,038.00 | 1,986.00 | 1,987.00 | 1,987.00 | -1.58% | 12,300 |
| Apr 14, 2026 | 2,055.00 | 2,055.00 | 2,013.00 | 2,019.00 | 2,019.00 | 0.15% | 16,900 |
| Apr 13, 2026 | 2,036.00 | 2,051.00 | 2,014.00 | 2,016.00 | 2,016.00 | -1.80% | 7,700 |
| Apr 10, 2026 | 2,109.00 | 2,109.00 | 2,053.00 | 2,053.00 | 2,053.00 | -3.21% | 15,500 |
| Apr 9, 2026 | 2,127.00 | 2,159.00 | 2,080.00 | 2,121.00 | 2,121.00 | -0.09% | 17,800 |
| Apr 8, 2026 | 2,059.00 | 2,131.00 | 2,059.00 | 2,123.00 | 2,123.00 | 2.66% | 7,900 |
| Apr 7, 2026 | 2,058.00 | 2,089.00 | 2,045.00 | 2,068.00 | 2,068.00 | -0.24% | 7,600 |
| Apr 6, 2026 | 2,089.00 | 2,092.00 | 2,047.00 | 2,073.00 | 2,073.00 | 1.37% | 2,500 |
| Apr 3, 2026 | 2,024.00 | 2,062.00 | 2,024.00 | 2,045.00 | 2,045.00 | 1.19% | 5,400 |
| Apr 2, 2026 | 2,069.00 | 2,069.00 | 2,019.00 | 2,021.00 | 2,021.00 | 0.10% | 16,000 |
| Apr 1, 2026 | 2,122.00 | 2,124.00 | 2,019.00 | 2,019.00 | 2,019.00 | -0.15% | 11,500 |
| Mar 31, 2026 | 2,029.00 | 2,068.00 | 2,007.00 | 2,022.00 | 2,022.00 | 0.25% | 18,700 |
| Mar 30, 2026 | 2,001.00 | 2,035.00 | 1,973.00 | 2,017.00 | 2,017.00 | -0.49% | 20,200 |
| Mar 27, 2026 | 2,059.00 | 2,102.00 | 2,053.00 | 2,067.00 | 2,027.00 | -0.19% | 11,600 |
| Mar 26, 2026 | 2,075.00 | 2,075.00 | 2,058.00 | 2,071.00 | 2,030.92 | -0.19% | 8,300 |
| Mar 25, 2026 | 2,043.00 | 2,115.00 | 2,041.00 | 2,075.00 | 2,034.85 | 1.57% | 12,300 |
| Mar 24, 2026 | 2,027.00 | 2,064.00 | 2,010.00 | 2,043.00 | 2,003.46 | 1.34% | 22,100 |
| Mar 23, 2026 | 2,018.00 | 2,038.00 | 2,008.00 | 2,016.00 | 1,976.99 | -2.51% | 16,600 |
| Mar 19, 2026 | 2,098.00 | 2,148.00 | 2,068.00 | 2,068.00 | 2,027.98 | -1.43% | 16,600 |
| Mar 18, 2026 | 2,092.00 | 2,107.00 | 2,076.00 | 2,098.00 | 2,057.40 | 1.45% | 4,600 |
| Mar 17, 2026 | 2,096.00 | 2,096.00 | 2,053.00 | 2,068.00 | 2,027.98 | 0.78% | 5,900 |
| Mar 16, 2026 | 2,051.00 | 2,105.00 | 2,050.00 | 2,052.00 | 2,012.29 | -0.19% | 11,000 |
| Mar 13, 2026 | 2,035.00 | 2,084.00 | 2,029.00 | 2,056.00 | 2,016.21 | 0.24% | 19,900 |