Skip to main content
Japan System Techniques Co., Ltd. (TYO:4323)
Japan flag Japan · Delayed Price · Currency is JPY
2,008.00
-29.00 (-1.42%)
At close: Mar 9, 2026

Japan System Techniques Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,035.002,065.002,031.002,037.002,037.00-0.73%45,400
Mar 5, 20262,024.002,072.002,021.002,052.002,052.002.09%39,000
Mar 4, 20262,000.002,061.001,975.002,010.002,010.00-0.99%73,800
Mar 3, 20262,136.002,136.002,030.002,030.002,030.00-5.63%105,400
Mar 2, 20262,139.002,198.002,112.002,151.002,151.002.97%104,300
Feb 27, 20262,094.002,136.002,081.002,089.002,089.001.16%69,700
Feb 26, 20262,002.002,089.002,002.002,065.002,065.003.20%67,300
Feb 25, 20261,930.002,006.001,921.002,001.002,001.003.04%71,300
Feb 24, 20261,979.001,998.001,931.001,942.001,942.00-2.90%94,900
Feb 20, 20262,032.002,061.001,978.002,000.002,000.00-2.77%72,000
Feb 19, 20262,062.002,089.002,040.002,057.002,057.000.73%65,300
Feb 18, 20262,133.002,146.002,040.002,042.002,042.00-4.09%83,600
Feb 17, 20262,145.002,166.002,111.002,129.002,129.00-1.34%48,600
Feb 16, 20262,205.002,220.002,117.002,158.002,158.00-2.04%68,800
Feb 13, 20262,346.002,385.002,181.002,203.002,203.00-9.93%141,600
Feb 12, 20262,577.002,584.002,446.002,446.002,446.00-1.25%81,800
Feb 10, 20262,427.002,506.002,427.002,477.002,477.003.17%67,100
Feb 9, 20262,407.002,425.002,375.002,401.002,401.001.61%57,500
Feb 6, 20262,294.002,372.002,291.002,363.002,363.001.68%42,900
Feb 5, 20262,375.002,410.002,318.002,324.002,324.00-1.61%83,100
Feb 4, 20262,398.002,406.002,330.002,362.002,362.00-2.11%73,100
Feb 3, 20262,380.002,430.002,367.002,413.002,413.002.94%56,300
Feb 2, 20262,428.002,464.002,344.002,344.002,344.00-3.42%73,500
Jan 30, 20262,444.002,444.002,395.002,427.002,427.00-1.38%41,500
Jan 29, 20262,455.002,505.002,435.002,461.002,461.00-0.65%35,900
Jan 28, 20262,503.002,535.002,466.002,477.002,477.00-1.98%38,500
Jan 27, 20262,535.002,600.002,521.002,527.002,527.00-1.52%55,300
Jan 26, 20262,648.002,660.002,527.002,566.002,566.00-3.32%81,100
Jan 23, 20262,640.002,731.002,616.002,654.002,654.001.07%99,200
Jan 22, 20262,516.002,636.002,516.002,626.002,626.004.37%75,300
Jan 21, 20262,440.002,526.002,434.002,516.002,516.001.25%52,900
Jan 20, 20262,505.002,533.002,483.002,485.002,485.00-1.27%39,600
Jan 19, 20262,576.002,576.002,514.002,517.002,517.00-1.53%39,000
Jan 16, 20262,472.002,569.002,472.002,556.002,556.002.32%51,800
Jan 15, 20262,395.002,499.002,388.002,498.002,498.003.74%53,000
Jan 14, 20262,422.002,442.002,389.002,408.002,408.00-0.70%43,900
Jan 13, 20262,445.002,448.002,360.002,425.002,425.00-0.21%70,300
Jan 9, 20262,471.002,496.002,401.002,430.002,430.00-2.17%60,000
Jan 8, 20262,521.002,521.002,470.002,484.002,484.00-0.64%34,500
Jan 7, 20262,477.002,539.002,471.002,500.002,500.00-0.68%44,800
Jan 6, 20262,579.002,606.002,496.002,517.002,517.00-2.48%84,100
Jan 5, 20262,523.002,610.002,521.002,581.002,581.002.38%87,100
Dec 30, 20252,522.002,564.002,505.002,521.002,521.00-1.18%33,100
Dec 29, 20252,537.002,572.002,514.002,551.002,551.000.71%49,200
Dec 26, 20252,524.002,566.002,516.002,533.002,533.001.52%44,400
Dec 25, 20252,531.002,531.002,465.002,495.002,495.00-1.54%43,100
Dec 24, 20252,597.002,661.002,513.002,534.002,534.00-1.25%74,600
Dec 23, 20252,560.002,597.002,548.002,566.002,566.000.43%38,600
Dec 22, 20252,527.002,565.002,510.002,555.002,555.003.15%45,700
Dec 19, 20252,440.002,509.002,430.002,477.002,477.001.85%76,400
Dec 18, 20252,445.002,458.002,413.002,432.002,432.00-0.86%54,800
Dec 17, 20252,418.002,455.002,390.002,453.002,453.000.66%25,300
Dec 16, 20252,462.002,466.002,419.002,437.002,437.00-0.73%42,200
Dec 15, 20252,383.002,455.002,382.002,455.002,455.003.50%53,800
Dec 12, 20252,370.002,398.002,357.002,372.002,372.001.72%51,700
Dec 11, 20252,301.002,400.002,301.002,332.002,332.001.61%88,700
Dec 10, 20252,329.002,329.002,269.002,295.002,295.00-1.38%41,400
Dec 9, 20252,349.002,380.002,327.002,327.002,327.00-0.94%47,300
Dec 8, 20252,333.002,380.002,333.002,349.002,349.001.12%46,200
Dec 5, 20252,285.002,325.002,282.002,323.002,323.001.49%26,100
Dec 4, 20252,275.002,320.002,271.002,289.002,289.000.66%35,900
Dec 3, 20252,257.002,311.002,257.002,274.002,274.000.53%25,000
Dec 2, 20252,276.002,304.002,258.002,262.002,262.000.22%27,100
Dec 1, 20252,301.002,305.002,242.002,257.002,257.00-2.00%30,300
Nov 28, 20252,287.002,317.002,274.002,303.002,303.000.35%24,400
Nov 27, 20252,411.002,411.002,284.002,295.002,295.00-4.81%60,300
Nov 26, 20252,366.002,429.002,366.002,411.002,411.002.68%46,300
Nov 25, 20252,388.002,400.002,342.002,348.002,348.00-0.84%36,300
Nov 21, 20252,270.002,368.002,270.002,368.002,368.002.73%42,900
Nov 20, 20252,329.002,344.002,278.002,305.002,305.001.14%27,900
Nov 19, 20252,323.002,345.002,271.002,279.002,279.00-2.86%52,600
Nov 18, 20252,321.002,371.002,315.002,346.002,346.001.08%42,700
Nov 17, 20252,346.002,364.002,296.002,321.002,321.001.09%36,300
Nov 14, 20252,286.002,350.002,286.002,296.002,296.00-1.37%58,600
Nov 13, 20252,400.002,586.002,305.002,328.002,328.005.82%213,900
Nov 12, 20252,202.002,236.002,183.002,200.002,200.001.24%50,800
Nov 11, 20252,170.002,204.002,160.002,173.002,173.00-0.37%31,000
Nov 10, 20252,160.002,198.002,160.002,181.002,181.001.44%22,300
Nov 7, 20252,160.002,163.002,118.002,150.002,150.00-0.51%25,400
Nov 6, 20252,111.002,179.002,110.002,161.002,161.002.42%35,300
Nov 5, 20252,120.002,161.002,069.002,110.002,110.00-1.03%33,400
Nov 4, 20252,137.002,151.002,078.002,132.002,132.00-0.42%51,400
Oct 31, 20252,121.002,180.002,121.002,141.002,141.001.52%44,700
Oct 30, 20252,159.002,177.002,104.002,109.002,109.00-2.32%68,400
Oct 29, 20252,218.002,241.002,146.002,159.002,159.00-3.66%34,100
Oct 28, 20252,320.002,320.002,234.002,241.002,241.00-3.24%30,100
Oct 27, 20252,326.002,327.002,289.002,316.002,316.000.70%28,900
Oct 24, 20252,331.002,331.002,280.002,300.002,300.00-1.33%29,200
Oct 23, 20252,354.002,400.002,325.002,331.002,331.00-3.04%32,300
Oct 22, 20252,367.002,423.002,307.002,404.002,404.001.61%73,800
Oct 21, 20252,426.002,444.002,362.002,366.002,366.00-2.47%65,600
Oct 20, 20252,366.002,441.002,324.002,426.002,426.009.48%112,700
Oct 17, 20252,245.002,258.002,200.002,216.002,216.00-1.99%29,300
Oct 16, 20252,304.002,306.002,261.002,261.002,261.00-1.48%24,900
Oct 15, 20252,277.002,300.002,253.002,295.002,295.002.05%24,300
Oct 14, 20252,207.002,265.002,193.002,249.002,249.00-0.35%37,500
Oct 10, 20252,306.002,340.002,252.002,257.002,257.00-4.20%37,500
Oct 9, 20252,371.002,374.002,333.002,356.002,356.00-1.09%34,900
Oct 8, 20252,411.002,429.002,379.002,382.002,382.00-1.20%29,400
Oct 7, 20252,492.002,517.002,410.002,411.002,411.00-4.21%49,600