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 |
Dec 08, 2023 | JP¥2,600.00 | JP¥2,656.00 | JP¥2,589.00 | JP¥2,629.00 | 36 800 |
Dec 07, 2023 | JP¥2,600.00 | JP¥2,628.00 | JP¥2,572.00 | JP¥2,607.00 | 32 200 |
Dec 06, 2023 | JP¥2,680.00 | JP¥2,680.00 | JP¥2,630.00 | JP¥2,636.00 | 38 700 |
Dec 05, 2023 | JP¥2,755.00 | JP¥2,755.00 | JP¥2,624.00 | JP¥2,630.00 | 43 500 |
Dec 04, 2023 | JP¥2,726.00 | JP¥2,763.00 | JP¥2,674.00 | JP¥2,758.00 | 52 700 |
Dec 01, 2023 | JP¥2,735.00 | JP¥2,776.00 | JP¥2,690.00 | JP¥2,750.00 | 66 200 |
Nov 30, 2023 | JP¥2,613.00 | JP¥2,750.00 | JP¥2,613.00 | JP¥2,708.00 | 126 300 |
Nov 29, 2023 | JP¥2,488.00 | JP¥2,620.00 | JP¥2,480.00 | JP¥2,610.00 | 72 100 |
Nov 28, 2023 | JP¥2,480.00 | JP¥2,508.00 | JP¥2,428.00 | JP¥2,488.00 | 44 500 |
Nov 27, 2023 | JP¥2,559.00 | JP¥2,585.00 | JP¥2,501.00 | JP¥2,504.00 | 57 300 |
Nov 24, 2023 | JP¥2,520.00 | JP¥2,575.00 | JP¥2,478.00 | JP¥2,525.00 | 128 800 |
Nov 22, 2023 | JP¥2,336.00 | JP¥2,388.00 | JP¥2,336.00 | JP¥2,370.00 | 20 000 |
Nov 21, 2023 | JP¥2,350.00 | JP¥2,350.00 | JP¥2,296.00 | JP¥2,326.00 | 23 300 |
Nov 20, 2023 | JP¥2,359.00 | JP¥2,388.00 | JP¥2,329.00 | JP¥2,332.00 | 19 000 |
Nov 17, 2023 | JP¥2,254.00 | JP¥2,354.00 | JP¥2,254.00 | JP¥2,350.00 | 31 200 |
Nov 16, 2023 | JP¥2,220.00 | JP¥2,272.00 | JP¥2,220.00 | JP¥2,237.00 | 9 900 |
Nov 15, 2023 | JP¥2,280.00 | JP¥2,280.00 | JP¥2,226.00 | JP¥2,239.00 | 11 500 |
Nov 14, 2023 | JP¥2,270.00 | JP¥2,293.00 | JP¥2,220.00 | JP¥2,264.00 | 15 800 |
Nov 13, 2023 | JP¥2,232.00 | JP¥2,316.00 | JP¥2,232.00 | JP¥2,284.00 | 47 300 |
Nov 10, 2023 | JP¥2,199.00 | JP¥2,199.00 | JP¥2,147.00 | JP¥2,180.00 | 22 100 |
Nov 09, 2023 | JP¥2,191.00 | JP¥2,232.00 | JP¥2,191.00 | JP¥2,214.00 | 9 100 |
Nov 08, 2023 | JP¥2,284.00 | JP¥2,284.00 | JP¥2,187.00 | JP¥2,191.00 | 20 900 |
Nov 07, 2023 | JP¥2,241.00 | JP¥2,287.00 | JP¥2,240.00 | JP¥2,284.00 | 22 800 |
Nov 06, 2023 | JP¥2,182.00 | JP¥2,260.00 | JP¥2,182.00 | JP¥2,246.00 | 32 700 |
Nov 02, 2023 | JP¥2,028.00 | JP¥2,132.00 | JP¥2,019.00 | JP¥2,132.00 | 19 700 |