Skip to main content
JFE Systems, Inc. (TYO:4832)
Japan flag Japan · Delayed Price · Currency is JPY
1,913.00
+4.00 (0.21%)
Apr 28, 2026, 3:30 PM JST

JFE Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,949.001,949.001,875.001,913.001,913.000.21%31,400
Apr 27, 20261,955.001,958.001,898.001,909.001,909.00-4.79%61,000
Apr 24, 20262,032.002,032.001,987.002,005.002,005.00-0.69%27,600
Apr 23, 20261,985.002,023.001,985.002,019.002,019.001.30%14,700
Apr 22, 20262,011.002,021.001,993.001,993.001,993.00-0.90%11,600
Apr 21, 20262,023.002,026.001,995.002,011.002,011.000.45%8,300
Apr 20, 20261,991.002,013.001,953.002,002.002,002.000.55%29,400
Apr 17, 20261,979.002,000.001,946.001,991.001,991.00-0.20%22,900
Apr 16, 20261,981.002,007.001,966.001,995.001,995.000.40%22,300
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
Feb 2, 20262,268.002,313.002,205.002,224.002,180.96-1.90%22,800
Jan 30, 20262,180.002,272.002,180.002,267.002,223.133.99%41,300
Jan 29, 20262,286.002,286.002,127.002,180.002,137.81-4.97%87,700
Jan 28, 20262,337.002,341.002,260.002,294.002,249.61-2.84%19,700
Jan 27, 20262,332.002,364.002,321.002,361.002,315.310.47%34,700
Jan 26, 20262,360.002,378.002,321.002,350.002,304.52-0.68%24,400
Jan 23, 20262,355.002,400.002,318.002,366.002,320.210.51%42,100
Jan 22, 20262,390.002,409.002,351.002,354.002,308.45-0.72%31,000
Jan 21, 20262,370.002,389.002,350.002,371.002,325.12-0.88%15,600
Jan 20, 20262,434.002,434.002,377.002,392.002,345.71-1.73%27,800
Jan 19, 20262,446.002,446.002,399.002,434.002,386.90-1.42%11,400
Jan 16, 20262,412.002,469.002,398.002,469.002,421.221.44%24,900
Jan 15, 20262,416.002,450.002,399.002,434.002,386.900.75%11,400
Jan 14, 20262,429.002,450.002,407.002,416.002,369.25-0.45%16,700
Jan 13, 20262,410.002,429.002,388.002,427.002,380.030.75%14,400
Jan 9, 20262,397.002,409.002,387.002,409.002,362.380.50%11,400
Jan 8, 20262,387.002,402.002,360.002,397.002,350.610.21%15,200
Jan 7, 20262,380.002,409.002,380.002,392.002,345.710.42%11,800
Jan 6, 20262,406.002,406.002,370.002,382.002,335.900.89%14,700
Jan 5, 20262,386.002,400.002,348.002,361.002,315.31-1.67%23,600
Dec 30, 20252,347.002,408.002,345.002,401.002,354.542.30%19,200
Dec 29, 20252,348.002,383.002,328.002,347.002,301.58-0.38%16,200
Dec 26, 20252,371.002,381.002,343.002,356.002,310.410.34%21,300
Dec 25, 20252,397.002,417.002,336.002,348.002,302.56-2.04%15,800
Dec 24, 20252,397.002,436.002,395.002,397.002,350.61-18,300
Dec 23, 20252,395.002,425.002,358.002,397.002,350.610.08%32,900
Dec 22, 20252,350.002,395.002,342.002,395.002,348.652.53%35,400
Dec 19, 20252,331.002,350.002,331.002,336.002,290.790.21%15,800
Dec 18, 20252,280.002,336.002,280.002,331.002,285.892.19%25,500
Dec 17, 20252,261.002,294.002,261.002,281.002,236.860.40%8,300
Dec 16, 20252,271.002,280.002,261.002,272.002,228.030.04%8,900
Dec 15, 20252,227.002,284.002,227.002,271.002,227.050.62%15,300
Dec 12, 20252,228.002,265.002,228.002,257.002,213.321.76%19,900
Dec 11, 20252,296.002,296.002,211.002,218.002,175.08-3.06%20,000
Dec 10, 20252,293.002,301.002,257.002,288.002,243.72-0.22%31,200
Dec 9, 20252,280.002,300.002,252.002,293.002,248.630.88%53,800
Dec 8, 20252,278.002,314.002,252.002,273.002,229.011.25%35,200
Dec 5, 20252,237.002,299.002,237.002,245.002,201.560.49%36,600
Dec 4, 20252,154.002,247.002,154.002,234.002,190.773.76%60,800
Dec 3, 20252,112.002,166.002,112.002,153.002,111.341.94%39,200
Dec 2, 20252,087.002,117.002,062.002,112.002,071.131.39%40,500
Dec 1, 20252,096.002,117.002,074.002,083.002,042.69-17,500