Skip to main content
logo
JFE Systems, Inc. (TYO:4832)
Japan flag Japan · Delayed Price · Currency is JPY
1,995.00
+8.00 (0.40%)
Apr 16, 2026, 3:30 PM JST

JFE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20261,981.002,006.001,981.001,991.00-0.20%10,400
Apr 15, 20262,011.002,038.001,986.001,987.001,987.00-1.58%12,300
Apr 14, 20262,055.002,055.002,013.002,019.002,019.000.15%16,900
Apr 13, 20262,036.002,051.002,014.002,016.002,016.00-1.80%7,700
Apr 10, 20262,109.002,109.002,053.002,053.002,053.00-3.21%15,500
Apr 9, 20262,127.002,159.002,080.002,121.002,121.00-0.09%17,800
Apr 8, 20262,059.002,131.002,059.002,123.002,123.002.66%7,900
Apr 7, 20262,058.002,089.002,045.002,068.002,068.00-0.24%7,600
Apr 6, 20262,089.002,092.002,047.002,073.002,073.001.37%2,500
Apr 3, 20262,024.002,062.002,024.002,045.002,045.001.19%5,400
Apr 2, 20262,069.002,069.002,019.002,021.002,021.000.10%16,000
Apr 1, 20262,122.002,124.002,019.002,019.002,019.00-0.15%11,500
Mar 31, 20262,029.002,068.002,007.002,022.002,022.000.25%18,700
Mar 30, 20262,001.002,035.001,973.002,017.002,017.00-2.42%20,200
Mar 27, 20262,059.002,102.002,053.002,067.002,027.00-0.19%11,600
Mar 26, 20262,075.002,075.002,058.002,071.002,030.92-0.19%8,300
Mar 25, 20262,043.002,115.002,041.002,075.002,034.851.57%12,300
Mar 24, 20262,027.002,064.002,010.002,043.002,003.461.34%22,100
Mar 23, 20262,018.002,038.002,008.002,016.001,976.99-2.51%16,600
Mar 19, 20262,098.002,148.002,068.002,068.002,027.98-1.43%16,600
Mar 18, 20262,092.002,107.002,076.002,098.002,057.401.45%4,600
Mar 17, 20262,096.002,096.002,053.002,068.002,027.980.78%5,900
Mar 16, 20262,051.002,105.002,050.002,052.002,012.29-0.19%11,000
Mar 13, 20262,035.002,084.002,029.002,056.002,016.210.24%19,900
Mar 12, 20262,087.002,094.002,051.002,051.002,011.31-2.52%17,600
Mar 11, 20262,113.002,125.002,104.002,104.002,063.280.05%9,300
Mar 10, 20262,121.002,130.002,102.002,103.002,062.301.55%13,700
Mar 9, 20262,037.002,099.002,019.002,071.002,030.92-1.29%26,300
Mar 6, 20262,092.002,130.002,075.002,098.002,057.400.29%18,900
Mar 5, 20262,114.002,129.002,073.002,092.002,051.522.90%14,500
Mar 4, 20262,074.002,074.002,020.002,033.001,993.66-2.82%17,100
Mar 3, 20262,154.002,166.002,092.002,092.002,051.52-2.88%14,100
Mar 2, 20262,117.002,155.002,117.002,154.002,112.32-0.09%8,500
Feb 27, 20262,138.002,169.002,118.002,156.002,114.282.23%40,000
Feb 26, 20262,061.002,118.002,049.002,109.002,068.193.59%28,000
Feb 25, 20262,004.002,048.002,004.002,036.001,996.60-0.05%28,300
Feb 24, 20262,065.002,065.002,017.002,037.001,997.58-1.36%23,100
Feb 20, 20262,083.002,095.002,043.002,065.002,025.04-0.39%24,800
Feb 19, 20262,065.002,073.002,034.002,073.002,032.880.39%25,200
Feb 18, 20262,065.002,076.002,051.002,065.002,025.04-0.53%33,300
Feb 17, 20262,090.002,092.002,061.002,076.002,035.83-0.76%29,600
Feb 16, 20262,127.002,127.002,085.002,092.002,051.52-0.99%30,600
Feb 13, 20262,155.002,164.002,110.002,113.002,072.11-1.90%13,300
Feb 12, 20262,187.002,187.002,154.002,154.002,112.32-1.51%14,600
Feb 10, 20262,108.002,188.002,108.002,187.002,144.683.80%26,900
Feb 9, 20262,104.002,125.002,096.002,107.002,066.230.77%27,900
Feb 6, 20262,132.002,144.002,087.002,091.002,050.54-2.06%21,000
Feb 5, 20262,152.002,163.002,123.002,135.002,093.68-1.39%37,700
Feb 4, 20262,220.002,225.002,165.002,165.002,123.10-2.70%36,700
Feb 3, 20262,224.002,244.002,197.002,225.002,181.940.04%40,000