Skip to main content
Japan System Techniques Co., Ltd. (TYO:4323)
Japan flag Japan · Delayed Price · Currency is JPY
1,951.00
+49.00 (2.58%)
Apr 28, 2026, 3:30 PM JST

Japan System Techniques Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,904.001,951.001,903.001,951.001,951.002.58%46,200
Apr 27, 20261,914.001,933.001,899.001,902.001,902.00-0.58%33,500
Apr 24, 20261,900.001,920.001,900.001,913.001,913.00-0.31%29,400
Apr 23, 20261,950.001,950.001,900.001,919.001,919.00-2.29%42,400
Apr 22, 20261,956.001,978.001,941.001,964.001,964.000.41%49,800
Apr 21, 20261,983.001,990.001,956.001,956.001,956.00-0.31%27,300
Apr 20, 20261,997.001,997.001,957.001,962.001,962.00-1.75%33,400
Apr 17, 20262,013.002,050.001,990.001,997.001,997.00-0.94%34,800
Apr 16, 20262,048.002,082.002,016.002,016.002,016.00-0.49%43,400
Apr 15, 20262,051.002,090.002,025.002,026.002,026.00-0.15%27,700
Apr 14, 20262,016.002,042.002,016.002,029.002,029.001.45%28,500
Apr 13, 20261,992.002,007.001,974.002,000.002,000.00-0.84%31,800
Apr 10, 20262,062.002,062.002,004.002,017.002,017.00-1.27%37,000
Apr 9, 20262,091.002,091.002,040.002,043.002,043.00-2.01%30,300
Apr 8, 20262,070.002,093.002,060.002,085.002,085.001.76%37,500
Apr 7, 20262,026.002,056.002,017.002,049.002,049.001.19%64,200
Apr 6, 20262,012.002,043.002,007.002,025.002,025.000.55%29,700
Apr 3, 20261,980.002,024.001,980.002,014.002,014.001.97%28,900
Apr 2, 20262,051.002,061.001,962.001,975.001,975.00-4.08%75,000
Apr 1, 20262,006.002,059.002,006.002,059.002,059.004.57%29,100
Mar 31, 20261,955.002,000.001,955.001,969.001,969.00-1.30%41,900
Mar 30, 20261,951.001,997.001,938.001,995.001,995.00-3.81%120,900
Mar 27, 20262,057.002,086.002,042.002,074.002,040.000.34%129,800
Mar 26, 20262,064.002,088.002,038.002,067.002,033.110.15%109,200
Mar 25, 20262,061.002,100.002,042.002,064.002,030.161.03%120,500
Mar 24, 20261,993.002,043.001,976.002,043.002,009.514.61%52,000
Mar 23, 20262,037.002,049.001,931.001,953.001,920.98-4.55%74,300
Mar 19, 20262,059.002,076.002,033.002,046.002,012.46-0.44%57,700
Mar 18, 20262,055.002,055.002,018.002,055.002,021.313.63%47,400
Mar 17, 20261,990.001,994.001,967.001,983.001,950.491.48%29,300
Mar 16, 20261,970.001,971.001,948.001,954.001,921.97-0.96%40,100
Mar 13, 20261,950.001,983.001,950.001,973.001,940.66-0.75%42,400
Mar 12, 20262,028.002,035.001,970.001,988.001,955.41-3.82%73,600
Mar 11, 20262,074.002,099.002,059.002,067.002,033.11-0.29%31,800
Mar 10, 20262,034.002,110.002,025.002,073.002,039.023.24%53,700
Mar 9, 20261,938.002,023.001,933.002,008.001,975.08-1.42%80,500
Mar 6, 20262,035.002,065.002,031.002,037.002,003.61-0.73%45,400
Mar 5, 20262,024.002,072.002,021.002,052.002,018.362.09%39,000
Mar 4, 20262,000.002,061.001,975.002,010.001,977.05-0.99%73,800
Mar 3, 20262,136.002,136.002,030.002,030.001,996.72-5.63%105,400
Mar 2, 20262,139.002,198.002,112.002,151.002,115.742.97%104,300
Feb 27, 20262,094.002,136.002,081.002,089.002,054.751.16%69,700
Feb 26, 20262,002.002,089.002,002.002,065.002,031.153.20%67,300
Feb 25, 20261,930.002,006.001,921.002,001.001,968.203.04%71,300
Feb 24, 20261,979.001,998.001,931.001,942.001,910.16-2.90%94,900
Feb 20, 20262,032.002,061.001,978.002,000.001,967.21-2.77%72,000
Feb 19, 20262,062.002,089.002,040.002,057.002,023.280.73%65,300
Feb 18, 20262,133.002,146.002,040.002,042.002,008.52-4.09%83,600
Feb 17, 20262,145.002,166.002,111.002,129.002,094.10-1.34%48,600
Feb 16, 20262,205.002,220.002,117.002,158.002,122.62-2.04%68,800
Feb 13, 20262,346.002,385.002,181.002,203.002,166.89-9.93%141,600
Feb 12, 20262,577.002,584.002,446.002,446.002,405.90-1.25%81,800
Feb 10, 20262,427.002,506.002,427.002,477.002,436.393.17%67,100
Feb 9, 20262,407.002,425.002,375.002,401.002,361.641.61%57,500
Feb 6, 20262,294.002,372.002,291.002,363.002,324.261.68%42,900
Feb 5, 20262,375.002,410.002,318.002,324.002,285.90-1.61%83,100
Feb 4, 20262,398.002,406.002,330.002,362.002,323.28-2.11%73,100
Feb 3, 20262,380.002,430.002,367.002,413.002,373.442.94%56,300
Feb 2, 20262,428.002,464.002,344.002,344.002,305.57-3.42%73,500
Jan 30, 20262,444.002,444.002,395.002,427.002,387.21-1.38%41,500
Jan 29, 20262,455.002,505.002,435.002,461.002,420.66-0.65%35,900
Jan 28, 20262,503.002,535.002,466.002,477.002,436.39-1.98%38,500
Jan 27, 20262,535.002,600.002,521.002,527.002,485.57-1.52%55,300
Jan 26, 20262,648.002,660.002,527.002,566.002,523.93-3.32%81,100
Jan 23, 20262,640.002,731.002,616.002,654.002,610.491.07%99,200
Jan 22, 20262,516.002,636.002,516.002,626.002,582.954.37%75,300
Jan 21, 20262,440.002,526.002,434.002,516.002,474.751.25%52,900
Jan 20, 20262,505.002,533.002,483.002,485.002,444.26-1.27%39,600
Jan 19, 20262,576.002,576.002,514.002,517.002,475.74-1.53%39,000
Jan 16, 20262,472.002,569.002,472.002,556.002,514.102.32%51,800
Jan 15, 20262,395.002,499.002,388.002,498.002,457.053.74%53,000
Jan 14, 20262,422.002,442.002,389.002,408.002,368.52-0.70%43,900
Jan 13, 20262,445.002,448.002,360.002,425.002,385.25-0.21%70,300
Jan 9, 20262,471.002,496.002,401.002,430.002,390.16-2.17%60,000
Jan 8, 20262,521.002,521.002,470.002,484.002,443.28-0.64%34,500
Jan 7, 20262,477.002,539.002,471.002,500.002,459.02-0.68%44,800
Jan 6, 20262,579.002,606.002,496.002,517.002,475.74-2.48%84,100
Jan 5, 20262,523.002,610.002,521.002,581.002,538.692.38%87,100
Dec 30, 20252,522.002,564.002,505.002,521.002,479.67-1.18%33,100
Dec 29, 20252,537.002,572.002,514.002,551.002,509.180.71%49,200
Dec 26, 20252,524.002,566.002,516.002,533.002,491.481.52%44,400
Dec 25, 20252,531.002,531.002,465.002,495.002,454.10-1.54%43,100
Dec 24, 20252,597.002,661.002,513.002,534.002,492.46-1.25%74,600
Dec 23, 20252,560.002,597.002,548.002,566.002,523.930.43%38,600
Dec 22, 20252,527.002,565.002,510.002,555.002,513.113.15%45,700
Dec 19, 20252,440.002,509.002,430.002,477.002,436.391.85%76,400
Dec 18, 20252,445.002,458.002,413.002,432.002,392.13-0.86%54,800
Dec 17, 20252,418.002,455.002,390.002,453.002,412.790.66%25,300
Dec 16, 20252,462.002,466.002,419.002,437.002,397.05-0.73%42,200
Dec 15, 20252,383.002,455.002,382.002,455.002,414.753.50%53,800
Dec 12, 20252,370.002,398.002,357.002,372.002,333.111.72%51,700
Dec 11, 20252,301.002,400.002,301.002,332.002,293.771.61%88,700
Dec 10, 20252,329.002,329.002,269.002,295.002,257.38-1.38%41,400
Dec 9, 20252,349.002,380.002,327.002,327.002,288.85-0.94%47,300
Dec 8, 20252,333.002,380.002,333.002,349.002,310.491.12%46,200
Dec 5, 20252,285.002,325.002,282.002,323.002,284.921.49%26,100
Dec 4, 20252,275.002,320.002,271.002,289.002,251.480.66%35,900
Dec 3, 20252,257.002,311.002,257.002,274.002,236.720.53%25,000
Dec 2, 20252,276.002,304.002,258.002,262.002,224.920.22%27,100
Dec 1, 20252,301.002,305.002,242.002,257.002,220.00-2.00%30,300