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 |
Jul 14, 2023 | JP¥2,336.00 | JP¥2,358.00 | JP¥2,302.00 | JP¥2,329.00 | 21 800 |
Jul 13, 2023 | JP¥2,273.00 | JP¥2,326.00 | JP¥2,238.00 | JP¥2,310.00 | 23 700 |
Jul 12, 2023 | JP¥2,342.00 | JP¥2,348.00 | JP¥2,275.00 | JP¥2,275.00 | 26 400 |
Jul 11, 2023 | JP¥2,402.00 | JP¥2,402.00 | JP¥2,327.00 | JP¥2,343.00 | 63 500 |
Jul 10, 2023 | JP¥2,424.00 | JP¥2,436.00 | JP¥2,394.00 | JP¥2,413.00 | 33 700 |
Jul 07, 2023 | JP¥2,418.00 | JP¥2,479.00 | JP¥2,402.00 | JP¥2,454.00 | 24 600 |
Jul 06, 2023 | JP¥2,503.00 | JP¥2,503.00 | JP¥2,429.00 | JP¥2,460.00 | 26 100 |
Jul 05, 2023 | JP¥2,515.00 | JP¥2,536.00 | JP¥2,478.00 | JP¥2,515.00 | 20 700 |
Jul 04, 2023 | JP¥2,483.00 | JP¥2,549.00 | JP¥2,472.00 | JP¥2,537.00 | 20 300 |
Jul 03, 2023 | JP¥2,542.00 | JP¥2,575.00 | JP¥2,498.00 | JP¥2,515.00 | 17 500 |
Jun 30, 2023 | JP¥2,541.00 | JP¥2,547.00 | JP¥2,486.00 | JP¥2,511.00 | 27 300 |
Jun 29, 2023 | JP¥2,535.00 | JP¥2,570.00 | JP¥2,511.00 | JP¥2,534.00 | 27 400 |
Jun 28, 2023 | JP¥2,427.00 | JP¥2,510.00 | JP¥2,427.00 | JP¥2,495.00 | 39 100 |
Jun 27, 2023 | JP¥2,417.00 | JP¥2,442.00 | JP¥2,378.00 | JP¥2,433.00 | 19 300 |
Jun 26, 2023 | JP¥2,451.00 | JP¥2,485.00 | JP¥2,395.00 | JP¥2,417.00 | 28 300 |
Jun 23, 2023 | JP¥2,509.00 | JP¥2,544.00 | JP¥2,436.00 | JP¥2,481.00 | 33 600 |
Jun 22, 2023 | JP¥2,595.00 | JP¥2,607.00 | JP¥2,502.00 | JP¥2,509.00 | 31 400 |
Jun 21, 2023 | JP¥2,625.00 | JP¥2,636.00 | JP¥2,568.00 | JP¥2,618.00 | 23 400 |
Jun 20, 2023 | JP¥2,631.00 | JP¥2,690.00 | JP¥2,617.00 | JP¥2,636.00 | 23 600 |
Jun 19, 2023 | JP¥2,532.00 | JP¥2,633.00 | JP¥2,522.00 | JP¥2,631.00 | 30 600 |
Jun 16, 2023 | JP¥2,565.00 | JP¥2,610.00 | JP¥2,505.00 | JP¥2,530.00 | 40 500 |
Jun 15, 2023 | JP¥2,532.00 | JP¥2,610.00 | JP¥2,516.00 | JP¥2,568.00 | 46 000 |
Jun 14, 2023 | JP¥2,591.00 | JP¥2,593.00 | JP¥2,500.00 | JP¥2,549.00 | 46 100 |
Jun 13, 2023 | JP¥2,530.00 | JP¥2,579.00 | JP¥2,530.00 | JP¥2,573.00 | 44 000 |
Jun 12, 2023 | JP¥2,423.00 | JP¥2,498.00 | JP¥2,404.00 | JP¥2,498.00 | 33 700 |