JFE Systems, Inc. (TYO:4832)
Japan · Delayed Price · Currency is JPY 1,861.00
-30.00 (-1.59%)
May 1, 2026, 3:30 PM JST
JFE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.42% | 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 |
| Mar 12, 2026 | 2,087.00 | 2,094.00 | 2,051.00 | 2,051.00 | 2,011.31 | -2.52% | 17,600 |
| Mar 11, 2026 | 2,113.00 | 2,125.00 | 2,104.00 | 2,104.00 | 2,063.28 | 0.05% | 9,300 |
| Mar 10, 2026 | 2,121.00 | 2,130.00 | 2,102.00 | 2,103.00 | 2,062.30 | 1.55% | 13,700 |
| Mar 9, 2026 | 2,037.00 | 2,099.00 | 2,019.00 | 2,071.00 | 2,030.92 | -1.29% | 26,300 |
| Mar 6, 2026 | 2,092.00 | 2,130.00 | 2,075.00 | 2,098.00 | 2,057.40 | 0.29% | 18,900 |
| Mar 5, 2026 | 2,114.00 | 2,129.00 | 2,073.00 | 2,092.00 | 2,051.52 | 2.90% | 14,500 |
| Mar 4, 2026 | 2,074.00 | 2,074.00 | 2,020.00 | 2,033.00 | 1,993.66 | -2.82% | 17,100 |
| Mar 3, 2026 | 2,154.00 | 2,166.00 | 2,092.00 | 2,092.00 | 2,051.52 | -2.88% | 14,100 |
| Mar 2, 2026 | 2,117.00 | 2,155.00 | 2,117.00 | 2,154.00 | 2,112.32 | -0.09% | 8,500 |
| Feb 27, 2026 | 2,138.00 | 2,169.00 | 2,118.00 | 2,156.00 | 2,114.28 | 2.23% | 40,000 |
| Feb 26, 2026 | 2,061.00 | 2,118.00 | 2,049.00 | 2,109.00 | 2,068.19 | 3.59% | 28,000 |
| Feb 25, 2026 | 2,004.00 | 2,048.00 | 2,004.00 | 2,036.00 | 1,996.60 | -0.05% | 28,300 |
| Feb 24, 2026 | 2,065.00 | 2,065.00 | 2,017.00 | 2,037.00 | 1,997.58 | -1.36% | 23,100 |
| Feb 20, 2026 | 2,083.00 | 2,095.00 | 2,043.00 | 2,065.00 | 2,025.04 | -0.39% | 24,800 |
| Feb 19, 2026 | 2,065.00 | 2,073.00 | 2,034.00 | 2,073.00 | 2,032.88 | 0.39% | 25,200 |
| Feb 18, 2026 | 2,065.00 | 2,076.00 | 2,051.00 | 2,065.00 | 2,025.04 | -0.53% | 33,300 |