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 |
Aug 21, 2023 | JP¥1,921.00 | JP¥1,998.00 | JP¥1,921.00 | JP¥1,987.00 | 22 100 |
Aug 18, 2023 | JP¥1,923.00 | JP¥1,964.00 | JP¥1,899.00 | JP¥1,935.00 | 29 200 |
Aug 17, 2023 | JP¥1,948.00 | JP¥1,974.00 | JP¥1,890.00 | JP¥1,961.00 | 31 700 |
Aug 16, 2023 | JP¥1,904.00 | JP¥1,967.00 | JP¥1,903.00 | JP¥1,957.00 | 223 600 |
Aug 15, 2023 | JP¥2,002.00 | JP¥2,002.00 | JP¥1,897.00 | JP¥1,924.00 | 59 100 |
Aug 14, 2023 | JP¥2,058.00 | JP¥2,088.00 | JP¥2,000.00 | JP¥2,001.00 | 99 800 |
Aug 10, 2023 | JP¥2,374.00 | JP¥2,374.00 | JP¥2,260.00 | JP¥2,286.00 | 40 000 |
Aug 09, 2023 | JP¥2,391.00 | JP¥2,397.00 | JP¥2,341.00 | JP¥2,374.00 | 13 500 |
Aug 08, 2023 | JP¥2,475.00 | JP¥2,475.00 | JP¥2,406.00 | JP¥2,407.00 | 8 100 |
Aug 07, 2023 | JP¥2,398.00 | JP¥2,440.00 | JP¥2,381.00 | JP¥2,432.00 | 8 400 |
Aug 04, 2023 | JP¥2,424.00 | JP¥2,448.00 | JP¥2,412.00 | JP¥2,425.00 | 9 800 |
Aug 03, 2023 | JP¥2,449.00 | JP¥2,479.00 | JP¥2,424.00 | JP¥2,424.00 | 19 500 |
Aug 02, 2023 | JP¥2,526.00 | JP¥2,553.00 | JP¥2,488.00 | JP¥2,499.00 | 19 700 |
Aug 01, 2023 | JP¥2,447.00 | JP¥2,547.00 | JP¥2,447.00 | JP¥2,547.00 | 24 600 |
Jul 31, 2023 | JP¥2,404.00 | JP¥2,447.00 | JP¥2,382.00 | JP¥2,447.00 | 28 500 |
Jul 28, 2023 | JP¥2,383.00 | JP¥2,405.00 | JP¥2,310.00 | JP¥2,405.00 | 114 900 |
Jul 27, 2023 | JP¥2,402.00 | JP¥2,443.00 | JP¥2,383.00 | JP¥2,424.00 | 22 000 |
Jul 26, 2023 | JP¥2,390.00 | JP¥2,412.00 | JP¥2,356.00 | JP¥2,390.00 | 22 300 |
Jul 25, 2023 | JP¥2,382.00 | JP¥2,403.00 | JP¥2,352.00 | JP¥2,390.00 | 17 900 |
Jul 24, 2023 | JP¥2,359.00 | JP¥2,443.00 | JP¥2,359.00 | JP¥2,382.00 | 22 500 |
Jul 21, 2023 | JP¥2,372.00 | JP¥2,386.00 | JP¥2,342.00 | JP¥2,358.00 | 24 200 |
Jul 20, 2023 | JP¥2,455.00 | JP¥2,460.00 | JP¥2,388.00 | JP¥2,388.00 | 27 900 |
Jul 19, 2023 | JP¥2,397.00 | JP¥2,460.00 | JP¥2,394.00 | JP¥2,431.00 | 31 900 |
Jul 18, 2023 | JP¥2,329.00 | JP¥2,433.00 | JP¥2,329.00 | JP¥2,393.00 | 35 100 |
Jul 14, 2023 | JP¥2,336.00 | JP¥2,358.00 | JP¥2,302.00 | JP¥2,329.00 | 21 800 |