TYO:4323
Japan System Techniques Co.,Ltd. Stock Price (Quote)
JP¥1,623.00
-43.00 (-2.58%)
At Close: May 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,604.00 | JP¥1,820.00 | Monday, 13th May 2024 4323.T stock ended at JP¥1,623.00. This is 2.58% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 3.54% from a day low at JP¥1,609.00 to a day high of JP¥1,666.00. |
90 days | JP¥1,604.00 | JP¥4,250.00 | |
52 weeks | JP¥1,604.00 | JP¥4,250.00 |
Date | Open | High | Low | Close | Volume |
Feb 27, 2024 | JP¥3,590.00 | JP¥3,645.00 | JP¥3,550.00 | JP¥3,645.00 | 23 500 |
Feb 26, 2024 | JP¥3,385.00 | JP¥3,595.00 | JP¥3,385.00 | JP¥3,570.00 | 44 500 |
Feb 22, 2024 | JP¥3,470.00 | JP¥3,480.00 | JP¥3,375.00 | JP¥3,385.00 | 18 800 |
Feb 21, 2024 | JP¥3,350.00 | JP¥3,435.00 | JP¥3,300.00 | JP¥3,410.00 | 20 600 |
Feb 20, 2024 | JP¥3,240.00 | JP¥3,390.00 | JP¥3,240.00 | JP¥3,370.00 | 22 500 |
Feb 19, 2024 | JP¥3,200.00 | JP¥3,285.00 | JP¥3,165.00 | JP¥3,240.00 | 20 600 |
Feb 16, 2024 | JP¥3,195.00 | JP¥3,250.00 | JP¥3,180.00 | JP¥3,180.00 | 18 000 |
Feb 15, 2024 | JP¥3,340.00 | JP¥3,340.00 | JP¥3,180.00 | JP¥3,195.00 | 19 000 |
Feb 14, 2024 | JP¥3,175.00 | JP¥3,285.00 | JP¥3,160.00 | JP¥3,280.00 | 22 300 |
Feb 13, 2024 | JP¥3,180.00 | JP¥3,270.00 | JP¥3,125.00 | JP¥3,235.00 | 39 800 |
Feb 09, 2024 | JP¥3,225.00 | JP¥3,260.00 | JP¥3,160.00 | JP¥3,170.00 | 29 200 |
Feb 08, 2024 | JP¥3,230.00 | JP¥3,290.00 | JP¥3,190.00 | JP¥3,260.00 | 19 700 |
Feb 07, 2024 | JP¥3,260.00 | JP¥3,295.00 | JP¥3,235.00 | JP¥3,255.00 | 13 000 |
Feb 06, 2024 | JP¥3,340.00 | JP¥3,340.00 | JP¥3,265.00 | JP¥3,275.00 | 13 000 |
Feb 05, 2024 | JP¥3,270.00 | JP¥3,350.00 | JP¥3,270.00 | JP¥3,345.00 | 18 700 |
Feb 02, 2024 | JP¥3,255.00 | JP¥3,310.00 | JP¥3,255.00 | JP¥3,255.00 | 16 800 |
Feb 01, 2024 | JP¥3,260.00 | JP¥3,325.00 | JP¥3,120.00 | JP¥3,325.00 | 36 700 |
Jan 31, 2024 | JP¥3,445.00 | JP¥3,445.00 | JP¥3,280.00 | JP¥3,300.00 | 42 100 |
Jan 30, 2024 | JP¥3,470.00 | JP¥3,480.00 | JP¥3,390.00 | JP¥3,415.00 | 94 700 |
Jan 29, 2024 | JP¥3,425.00 | JP¥3,500.00 | JP¥3,420.00 | JP¥3,430.00 | 39 600 |
Jan 26, 2024 | JP¥3,410.00 | JP¥3,465.00 | JP¥3,350.00 | JP¥3,355.00 | 29 500 |
Jan 25, 2024 | JP¥3,360.00 | JP¥3,430.00 | JP¥3,325.00 | JP¥3,430.00 | 32 200 |
Jan 24, 2024 | JP¥3,330.00 | JP¥3,370.00 | JP¥3,320.00 | JP¥3,360.00 | 20 000 |
Jan 23, 2024 | JP¥3,400.00 | JP¥3,420.00 | JP¥3,310.00 | JP¥3,330.00 | 33 900 |
Jan 22, 2024 | JP¥3,315.00 | JP¥3,390.00 | JP¥3,300.00 | JP¥3,370.00 | 23 200 |