Skip to main content
JFE Systems, Inc. (TYO:4832)
Japan flag Japan · Delayed Price · Currency is JPY
2,071.00
-27.00 (-1.29%)
Mar 9, 2026, 3:30 PM JST

JFE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,037.002,099.002,019.002,071.002,071.00-1.29%26,300
Mar 6, 20262,092.002,130.002,075.002,098.002,098.000.29%18,900
Mar 5, 20262,114.002,129.002,073.002,092.002,092.002.90%14,500
Mar 4, 20262,074.002,074.002,020.002,033.002,033.00-2.82%17,100
Mar 3, 20262,154.002,166.002,092.002,092.002,092.00-2.88%14,100
Mar 2, 20262,117.002,155.002,117.002,154.002,154.00-0.09%8,500
Feb 27, 20262,138.002,169.002,118.002,156.002,156.002.23%40,000
Feb 26, 20262,061.002,118.002,049.002,109.002,109.003.59%28,000
Feb 25, 20262,004.002,048.002,004.002,036.002,036.00-0.05%28,300
Feb 24, 20262,065.002,065.002,017.002,037.002,037.00-1.36%23,100
Feb 20, 20262,083.002,095.002,043.002,065.002,065.00-0.39%24,800
Feb 19, 20262,065.002,073.002,034.002,073.002,073.000.39%25,200
Feb 18, 20262,065.002,076.002,051.002,065.002,065.00-0.53%33,300
Feb 17, 20262,090.002,092.002,061.002,076.002,076.00-0.76%29,600
Feb 16, 20262,127.002,127.002,085.002,092.002,092.00-0.99%30,600
Feb 13, 20262,155.002,164.002,110.002,113.002,113.00-1.90%13,300
Feb 12, 20262,187.002,187.002,154.002,154.002,154.00-1.51%14,600
Feb 10, 20262,108.002,188.002,108.002,187.002,187.003.80%26,900
Feb 9, 20262,104.002,125.002,096.002,107.002,107.000.77%27,900
Feb 6, 20262,132.002,144.002,087.002,091.002,091.00-2.06%21,000
Feb 5, 20262,152.002,163.002,123.002,135.002,135.00-1.39%37,700
Feb 4, 20262,220.002,225.002,165.002,165.002,165.00-2.70%36,700
Feb 3, 20262,224.002,244.002,197.002,225.002,225.000.04%40,000
Feb 2, 20262,268.002,313.002,205.002,224.002,224.00-1.90%22,800
Jan 30, 20262,180.002,272.002,180.002,267.002,267.003.99%41,300
Jan 29, 20262,286.002,286.002,127.002,180.002,180.00-4.97%87,700
Jan 28, 20262,337.002,341.002,260.002,294.002,294.00-2.84%19,700
Jan 27, 20262,332.002,364.002,321.002,361.002,361.000.47%34,700
Jan 26, 20262,360.002,378.002,321.002,350.002,350.00-0.68%24,400
Jan 23, 20262,355.002,400.002,318.002,366.002,366.000.51%42,100
Jan 22, 20262,390.002,409.002,351.002,354.002,354.00-0.72%31,000
Jan 21, 20262,370.002,389.002,350.002,371.002,371.00-0.88%15,600
Jan 20, 20262,434.002,434.002,377.002,392.002,392.00-1.73%27,800
Jan 19, 20262,446.002,446.002,399.002,434.002,434.00-1.42%11,400
Jan 16, 20262,412.002,469.002,398.002,469.002,469.001.44%24,900
Jan 15, 20262,416.002,450.002,399.002,434.002,434.000.75%11,400
Jan 14, 20262,429.002,450.002,407.002,416.002,416.00-0.45%16,700
Jan 13, 20262,410.002,429.002,388.002,427.002,427.000.75%14,400
Jan 9, 20262,397.002,409.002,387.002,409.002,409.000.50%11,400
Jan 8, 20262,387.002,402.002,360.002,397.002,397.000.21%15,200
Jan 7, 20262,380.002,409.002,380.002,392.002,392.000.42%11,800
Jan 6, 20262,406.002,406.002,370.002,382.002,382.000.89%14,700
Jan 5, 20262,386.002,400.002,348.002,361.002,361.00-1.67%23,600
Dec 30, 20252,347.002,408.002,345.002,401.002,401.002.30%19,200
Dec 29, 20252,348.002,383.002,328.002,347.002,347.00-0.38%16,200
Dec 26, 20252,371.002,381.002,343.002,356.002,356.000.34%21,300
Dec 25, 20252,397.002,417.002,336.002,348.002,348.00-2.04%15,800
Dec 24, 20252,397.002,436.002,395.002,397.002,397.00-18,300
Dec 23, 20252,395.002,425.002,358.002,397.002,397.000.08%32,900
Dec 22, 20252,350.002,395.002,342.002,395.002,395.002.53%35,400
Dec 19, 20252,331.002,350.002,331.002,336.002,336.000.21%15,800
Dec 18, 20252,280.002,336.002,280.002,331.002,331.002.19%25,500
Dec 17, 20252,261.002,294.002,261.002,281.002,281.000.40%8,300
Dec 16, 20252,271.002,280.002,261.002,272.002,272.000.04%8,900
Dec 15, 20252,227.002,284.002,227.002,271.002,271.000.62%15,300
Dec 12, 20252,228.002,265.002,228.002,257.002,257.001.76%19,900
Dec 11, 20252,296.002,296.002,211.002,218.002,218.00-3.06%20,000
Dec 10, 20252,293.002,301.002,257.002,288.002,288.00-0.22%31,200
Dec 9, 20252,280.002,300.002,252.002,293.002,293.000.88%53,800
Dec 8, 20252,278.002,314.002,252.002,273.002,273.001.25%35,200
Dec 5, 20252,237.002,299.002,237.002,245.002,245.000.49%36,600
Dec 4, 20252,154.002,247.002,154.002,234.002,234.003.76%60,800
Dec 3, 20252,112.002,166.002,112.002,153.002,153.001.94%39,200
Dec 2, 20252,087.002,117.002,062.002,112.002,112.001.39%40,500
Dec 1, 20252,096.002,117.002,074.002,083.002,083.00-17,500
Nov 28, 20252,050.002,095.002,047.002,083.002,083.001.61%21,600
Nov 27, 20252,039.002,050.002,028.002,050.002,050.001.08%12,000
Nov 26, 20252,015.002,039.002,010.002,028.002,028.000.70%25,200
Nov 25, 20252,036.002,036.001,996.002,014.002,014.00-1.08%9,700
Nov 21, 20251,991.002,040.001,990.002,036.002,036.002.31%20,500
Nov 20, 20252,000.002,022.001,990.001,990.001,990.000.91%16,700
Nov 19, 20251,985.001,985.001,950.001,972.001,972.000.51%18,800
Nov 18, 20251,928.001,975.001,928.001,962.001,962.001.76%29,900
Nov 17, 20251,921.001,930.001,905.001,928.001,928.000.36%9,100
Nov 14, 20251,913.001,927.001,912.001,921.001,921.000.47%17,200
Nov 13, 20251,920.001,920.001,906.001,912.001,912.00-0.16%8,400
Nov 12, 20251,941.001,941.001,910.001,915.001,915.00-0.52%15,300
Nov 11, 20251,942.001,942.001,900.001,925.001,925.00-0.26%18,300
Nov 10, 20251,905.001,935.001,888.001,930.001,930.003.49%42,300
Nov 7, 20251,860.001,883.001,860.001,865.001,865.000.27%17,600
Nov 6, 20251,860.001,870.001,850.001,860.001,860.000.98%19,500
Nov 5, 20251,859.001,881.001,826.001,842.001,842.00-1.55%60,000
Nov 4, 20251,900.001,928.001,851.001,871.001,871.00-0.37%64,800
Oct 31, 20251,929.001,955.001,866.001,878.001,878.00-2.44%81,400
Oct 30, 20251,895.001,945.001,848.001,925.001,925.00-11.49%162,900
Oct 29, 20252,151.002,199.002,108.002,175.002,175.001.12%52,000
Oct 28, 20252,218.002,218.002,151.002,151.002,151.00-3.02%8,500
Oct 27, 20252,173.002,220.002,145.002,218.002,218.000.86%14,500
Oct 24, 20252,172.002,220.002,158.002,199.002,199.001.85%26,800
Oct 23, 20252,122.002,170.002,122.002,159.002,159.00-7,900
Oct 22, 20252,149.002,159.002,138.002,159.002,159.000.47%13,400
Oct 21, 20252,097.002,158.002,097.002,149.002,149.002.48%14,200
Oct 20, 20252,098.002,116.002,093.002,097.002,097.000.24%14,800
Oct 17, 20252,139.002,140.002,085.002,092.002,092.00-2.24%20,100
Oct 16, 20252,183.002,183.002,140.002,140.002,140.00-0.51%10,000
Oct 15, 20252,135.002,200.002,112.002,151.002,151.002.77%31,800
Oct 14, 20252,079.002,129.002,060.002,093.002,093.00-0.66%36,500
Oct 10, 20252,176.002,176.002,102.002,107.002,107.00-3.35%23,300
Oct 9, 20252,193.002,207.002,158.002,180.002,180.000.18%9,900
Oct 8, 20252,200.002,212.002,170.002,176.002,176.000.28%22,500