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 |
Nov 02, 2023 | JP¥2,028.00 | JP¥2,132.00 | JP¥2,019.00 | JP¥2,132.00 | 19 700 |
Nov 01, 2023 | JP¥2,051.00 | JP¥2,076.00 | JP¥2,009.00 | JP¥2,035.00 | 16 300 |
Oct 31, 2023 | JP¥2,024.00 | JP¥2,038.00 | JP¥1,963.00 | JP¥2,038.00 | 23 700 |
Oct 30, 2023 | JP¥2,136.00 | JP¥2,156.00 | JP¥1,996.00 | JP¥2,023.00 | 42 800 |
Oct 27, 2023 | JP¥2,106.00 | JP¥2,175.00 | JP¥2,106.00 | JP¥2,169.00 | 22 100 |
Oct 26, 2023 | JP¥2,112.00 | JP¥2,138.00 | JP¥2,090.00 | JP¥2,116.00 | 19 200 |
Oct 25, 2023 | JP¥2,129.00 | JP¥2,161.00 | JP¥2,113.00 | JP¥2,113.00 | 25 500 |
Oct 24, 2023 | JP¥2,131.00 | JP¥2,137.00 | JP¥2,032.00 | JP¥2,129.00 | 41 800 |
Oct 23, 2023 | JP¥2,148.00 | JP¥2,214.00 | JP¥2,131.00 | JP¥2,131.00 | 29 900 |
Oct 20, 2023 | JP¥2,150.00 | JP¥2,188.00 | JP¥2,137.00 | JP¥2,174.00 | 13 000 |
Oct 19, 2023 | JP¥2,213.00 | JP¥2,234.00 | JP¥2,179.00 | JP¥2,185.00 | 18 000 |
Oct 18, 2023 | JP¥2,184.00 | JP¥2,231.00 | JP¥2,177.00 | JP¥2,231.00 | 10 400 |
Oct 17, 2023 | JP¥2,135.00 | JP¥2,203.00 | JP¥2,135.00 | JP¥2,184.00 | 16 500 |
Oct 16, 2023 | JP¥2,123.00 | JP¥2,155.00 | JP¥2,111.00 | JP¥2,140.00 | 23 300 |
Oct 13, 2023 | JP¥2,185.00 | JP¥2,203.00 | JP¥2,154.00 | JP¥2,173.00 | 22 400 |
Oct 12, 2023 | JP¥2,197.00 | JP¥2,197.00 | JP¥2,112.00 | JP¥2,185.00 | 24 200 |
Oct 11, 2023 | JP¥2,210.00 | JP¥2,240.00 | JP¥2,178.00 | JP¥2,197.00 | 20 600 |
Oct 10, 2023 | JP¥2,101.00 | JP¥2,189.00 | JP¥2,101.00 | JP¥2,189.00 | 38 500 |
Oct 06, 2023 | JP¥2,179.00 | JP¥2,179.00 | JP¥2,119.00 | JP¥2,141.00 | 23 700 |
Oct 05, 2023 | JP¥2,127.00 | JP¥2,247.00 | JP¥2,122.00 | JP¥2,177.00 | 42 000 |
Oct 04, 2023 | JP¥2,114.00 | JP¥2,150.00 | JP¥2,095.00 | JP¥2,111.00 | 27 700 |
Oct 03, 2023 | JP¥2,256.00 | JP¥2,256.00 | JP¥2,171.00 | JP¥2,172.00 | 20 500 |
Oct 02, 2023 | JP¥2,275.00 | JP¥2,327.00 | JP¥2,239.00 | JP¥2,247.00 | 25 800 |
Sep 29, 2023 | JP¥2,266.00 | JP¥2,288.00 | JP¥2,256.00 | JP¥2,256.00 | 13 700 |
Sep 28, 2023 | JP¥2,238.00 | JP¥2,292.00 | JP¥2,221.00 | JP¥2,250.00 | 23 000 |