TYO:4323
Japan System Techniques Co.,Ltd. Stock Price (Quote)
JP¥1,666.00
-52.00 (-3.03%)
At Close: May 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,604.00 | JP¥1,850.00 | Friday, 10th May 2024 4323.T stock ended at JP¥1,666.00. This is 3.03% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.01% from a day low at JP¥1,637.00 to a day high of JP¥1,719.00. |
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 |
Jan 18, 2024 | JP¥3,215.00 | JP¥3,360.00 | JP¥3,205.00 | JP¥3,315.00 | 49 000 |
Jan 17, 2024 | JP¥3,245.00 | JP¥3,275.00 | JP¥3,185.00 | JP¥3,185.00 | 31 600 |
Jan 16, 2024 | JP¥3,310.00 | JP¥3,320.00 | JP¥3,180.00 | JP¥3,215.00 | 45 500 |
Jan 15, 2024 | JP¥3,250.00 | JP¥3,320.00 | JP¥3,210.00 | JP¥3,305.00 | 56 100 |
Jan 12, 2024 | JP¥3,120.00 | JP¥3,225.00 | JP¥3,110.00 | JP¥3,220.00 | 63 700 |
Jan 11, 2024 | JP¥2,995.00 | JP¥3,080.00 | JP¥2,983.00 | JP¥3,075.00 | 30 200 |
Jan 10, 2024 | JP¥2,959.00 | JP¥3,020.00 | JP¥2,940.00 | JP¥2,982.00 | 32 000 |
Jan 09, 2024 | JP¥2,900.00 | JP¥2,949.00 | JP¥2,900.00 | JP¥2,949.00 | 17 500 |
Jan 05, 2024 | JP¥2,930.00 | JP¥2,930.00 | JP¥2,853.00 | JP¥2,903.00 | 19 800 |
Jan 04, 2024 | JP¥2,980.00 | JP¥2,980.00 | JP¥2,885.00 | JP¥2,930.00 | 42 900 |
Dec 29, 2023 | JP¥2,999.00 | JP¥3,030.00 | JP¥2,950.00 | JP¥2,997.00 | 23 600 |
Dec 28, 2023 | JP¥2,959.00 | JP¥3,005.00 | JP¥2,930.00 | JP¥2,980.00 | 24 800 |
Dec 27, 2023 | JP¥2,901.00 | JP¥2,975.00 | JP¥2,901.00 | JP¥2,975.00 | 21 200 |
Dec 26, 2023 | JP¥2,864.00 | JP¥2,973.00 | JP¥2,864.00 | JP¥2,923.00 | 37 600 |
Dec 25, 2023 | JP¥2,891.00 | JP¥2,934.00 | JP¥2,841.00 | JP¥2,865.00 | 30 400 |
Dec 22, 2023 | JP¥2,941.00 | JP¥2,973.00 | JP¥2,889.00 | JP¥2,910.00 | 31 900 |
Dec 21, 2023 | JP¥2,802.00 | JP¥2,945.00 | JP¥2,802.00 | JP¥2,941.00 | 25 700 |
Dec 20, 2023 | JP¥2,874.00 | JP¥2,898.00 | JP¥2,826.00 | JP¥2,848.00 | 27 500 |
Dec 19, 2023 | JP¥2,750.00 | JP¥2,877.00 | JP¥2,738.00 | JP¥2,877.00 | 51 900 |
Dec 18, 2023 | JP¥2,675.00 | JP¥2,733.00 | JP¥2,623.00 | JP¥2,727.00 | 24 900 |
Dec 15, 2023 | JP¥2,710.00 | JP¥2,731.00 | JP¥2,641.00 | JP¥2,675.00 | 33 200 |
Dec 14, 2023 | JP¥2,795.00 | JP¥2,851.00 | JP¥2,721.00 | JP¥2,730.00 | 30 000 |
Dec 13, 2023 | JP¥2,713.00 | JP¥2,794.00 | JP¥2,713.00 | JP¥2,788.00 | 20 000 |
Dec 12, 2023 | JP¥2,711.00 | JP¥2,732.00 | JP¥2,663.00 | JP¥2,690.00 | 11 700 |
Dec 11, 2023 | JP¥2,629.00 | JP¥2,711.00 | JP¥2,629.00 | JP¥2,699.00 | 26 200 |