Japan System Techniques Co., Ltd. (4323.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,681.00 | 1,715.00 | 1,664.00 | 1,664.00 | 1,664.00 | 230,700 |
| 25 Apr 2024 | 1,728.00 | 1,728.00 | 1,681.00 | 1,681.00 | 1,681.00 | 31,900 |
| 24 Apr 2024 | 1,724.00 | 1,753.00 | 1,712.00 | 1,742.00 | 1,742.00 | 48,400 |
| 23 Apr 2024 | 1,727.00 | 1,743.00 | 1,710.00 | 1,724.00 | 1,724.00 | 25,800 |
| 22 Apr 2024 | 1,722.00 | 1,735.00 | 1,697.00 | 1,727.00 | 1,727.00 | 30,200 |
| 19 Apr 2024 | 1,747.00 | 1,747.00 | 1,631.00 | 1,688.00 | 1,688.00 | 65,900 |
| 18 Apr 2024 | 1,711.00 | 1,779.00 | 1,703.00 | 1,765.00 | 1,765.00 | 36,000 |
| 17 Apr 2024 | 1,730.00 | 1,737.00 | 1,666.00 | 1,703.00 | 1,703.00 | 31,100 |
| 16 Apr 2024 | 1,773.00 | 1,791.00 | 1,690.00 | 1,702.00 | 1,702.00 | 47,000 |
| 15 Apr 2024 | 1,768.00 | 1,820.00 | 1,766.00 | 1,773.00 | 1,773.00 | 28,700 |
| 12 Apr 2024 | 1,842.00 | 1,844.00 | 1,763.00 | 1,786.00 | 1,786.00 | 55,600 |
| 11 Apr 2024 | 1,816.00 | 1,854.00 | 1,807.00 | 1,819.00 | 1,819.00 | 46,100 |
| 10 Apr 2024 | 1,766.00 | 1,823.00 | 1,759.00 | 1,823.00 | 1,823.00 | 57,100 |
| 09 Apr 2024 | 1,703.00 | 1,759.00 | 1,703.00 | 1,757.00 | 1,757.00 | 44,200 |
| 08 Apr 2024 | 1,685.00 | 1,725.00 | 1,685.00 | 1,710.00 | 1,710.00 | 44,100 |
| 05 Apr 2024 | 1,672.00 | 1,693.00 | 1,661.00 | 1,684.00 | 1,684.00 | 37,200 |
| 04 Apr 2024 | 1,732.00 | 1,732.00 | 1,684.00 | 1,692.00 | 1,692.00 | 60,500 |
| 03 Apr 2024 | 1,721.00 | 1,748.00 | 1,700.00 | 1,723.00 | 1,723.00 | 59,000 |
| 02 Apr 2024 | 1,813.00 | 1,838.00 | 1,743.00 | 1,755.00 | 1,755.00 | 59,400 |
| 01 Apr 2024 | 1,803.00 | 1,860.00 | 1,777.00 | 1,813.00 | 1,813.00 | 53,100 |
| 29 Mar 2024 | 1,800.00 | 1,853.00 | 1,778.00 | 1,796.00 | 1,796.00 | 29,600 |
| 28 Mar 2024 | 1,843.00 | 1,877.00 | 1,800.00 | 1,800.00 | 1,800.00 | 61,400 |
| 28 Mar 2024 | 22.5 Dividend | |||||
| 28 Mar 2024 | 2:1 Stock split | |||||
| 27 Mar 2024 | 1,917.50 | 1,932.50 | 1,907.50 | 1,920.00 | 1,897.50 | 57,800 |
| 26 Mar 2024 | 1,910.00 | 1,925.00 | 1,885.00 | 1,890.00 | 1,867.85 | 79,200 |
| 25 Mar 2024 | 1,922.50 | 1,967.50 | 1,907.50 | 1,917.50 | 1,895.03 | 67,200 |
| 22 Mar 2024 | 1,977.50 | 1,977.50 | 1,920.00 | 1,925.00 | 1,902.44 | 37,800 |
| 21 Mar 2024 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,932.09 | 6,800 |
| 19 Mar 2024 | 1,930.00 | 1,947.50 | 1,880.00 | 1,947.50 | 1,924.68 | 45,400 |
| 18 Mar 2024 | 1,900.00 | 1,952.50 | 1,895.00 | 1,920.00 | 1,897.50 | 96,200 |
| 15 Mar 2024 | 1,885.00 | 1,912.50 | 1,867.50 | 1,905.00 | 1,882.68 | 37,600 |
| 14 Mar 2024 | 1,977.50 | 1,977.50 | 1,872.50 | 1,890.00 | 1,867.85 | 60,000 |
| 13 Mar 2024 | 2,050.00 | 2,060.00 | 1,932.50 | 1,942.50 | 1,919.74 | 62,000 |
| 12 Mar 2024 | 1,970.00 | 2,017.50 | 1,930.00 | 2,017.50 | 1,993.86 | 44,000 |
| 11 Mar 2024 | 1,960.00 | 2,002.50 | 1,952.50 | 1,992.50 | 1,969.15 | 61,200 |
| 08 Mar 2024 | 1,972.50 | 2,035.00 | 1,972.50 | 2,012.50 | 1,988.92 | 61,400 |
| 07 Mar 2024 | 2,032.50 | 2,040.00 | 1,927.50 | 1,960.00 | 1,937.03 | 74,400 |
| 06 Mar 2024 | 2,000.00 | 2,017.50 | 1,975.00 | 1,997.50 | 1,974.09 | 62,800 |
| 05 Mar 2024 | 2,002.50 | 2,027.50 | 1,962.50 | 2,002.50 | 1,979.03 | 85,200 |
| 04 Mar 2024 | 2,112.50 | 2,125.00 | 1,980.00 | 2,032.50 | 2,008.68 | 209,400 |
| 01 Mar 2024 | 1,902.50 | 2,067.50 | 1,892.50 | 2,042.50 | 2,018.56 | 557,600 |
| 29 Feb 2024 | 1,795.00 | 1,795.00 | 1,762.50 | 1,762.50 | 1,741.85 | 33,200 |
| 28 Feb 2024 | 1,815.00 | 1,835.00 | 1,772.50 | 1,785.00 | 1,764.08 | 48,800 |
| 27 Feb 2024 | 1,795.00 | 1,822.50 | 1,775.00 | 1,822.50 | 1,801.14 | 47,000 |
| 26 Feb 2024 | 1,692.50 | 1,797.50 | 1,692.50 | 1,785.00 | 1,764.08 | 89,000 |
| 22 Feb 2024 | 1,735.00 | 1,740.00 | 1,687.50 | 1,692.50 | 1,672.67 | 37,600 |
| 21 Feb 2024 | 1,675.00 | 1,717.50 | 1,650.00 | 1,705.00 | 1,685.02 | 41,200 |
| 20 Feb 2024 | 1,620.00 | 1,695.00 | 1,620.00 | 1,685.00 | 1,665.25 | 45,000 |
| 19 Feb 2024 | 1,600.00 | 1,642.50 | 1,582.50 | 1,620.00 | 1,601.02 | 41,200 |
| 16 Feb 2024 | 1,597.50 | 1,625.00 | 1,590.00 | 1,590.00 | 1,571.37 | 36,000 |
| 15 Feb 2024 | 1,670.00 | 1,670.00 | 1,590.00 | 1,597.50 | 1,578.78 | 38,000 |
| 14 Feb 2024 | 1,587.50 | 1,642.50 | 1,580.00 | 1,640.00 | 1,620.78 | 44,600 |
| 13 Feb 2024 | 1,590.00 | 1,635.00 | 1,562.50 | 1,617.50 | 1,598.54 | 79,600 |
| 09 Feb 2024 | 1,612.50 | 1,630.00 | 1,580.00 | 1,585.00 | 1,566.43 | 58,400 |
| 08 Feb 2024 | 1,615.00 | 1,645.00 | 1,595.00 | 1,630.00 | 1,610.90 | 39,400 |
| 07 Feb 2024 | 1,630.00 | 1,647.50 | 1,617.50 | 1,627.50 | 1,608.43 | 26,000 |
| 06 Feb 2024 | 1,670.00 | 1,670.00 | 1,632.50 | 1,637.50 | 1,618.31 | 26,000 |
| 05 Feb 2024 | 1,635.00 | 1,675.00 | 1,635.00 | 1,672.50 | 1,652.90 | 37,400 |
| 02 Feb 2024 | 1,627.50 | 1,655.00 | 1,627.50 | 1,627.50 | 1,608.43 | 33,600 |
| 01 Feb 2024 | 1,630.00 | 1,662.50 | 1,560.00 | 1,662.50 | 1,643.02 | 73,400 |
| 31 Jan 2024 | 1,722.50 | 1,722.50 | 1,640.00 | 1,650.00 | 1,630.66 | 84,200 |
| 30 Jan 2024 | 1,735.00 | 1,740.00 | 1,695.00 | 1,707.50 | 1,687.49 | 189,400 |
| 29 Jan 2024 | 1,712.50 | 1,750.00 | 1,710.00 | 1,715.00 | 1,694.90 | 79,200 |
| 26 Jan 2024 | 1,705.00 | 1,732.50 | 1,675.00 | 1,677.50 | 1,657.84 | 59,000 |
| 25 Jan 2024 | 1,680.00 | 1,715.00 | 1,662.50 | 1,715.00 | 1,694.90 | 64,400 |
| 24 Jan 2024 | 1,665.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,660.31 | 40,000 |
| 23 Jan 2024 | 1,700.00 | 1,710.00 | 1,655.00 | 1,665.00 | 1,645.49 | 67,800 |
| 22 Jan 2024 | 1,657.50 | 1,695.00 | 1,650.00 | 1,685.00 | 1,665.25 | 46,400 |
| 19 Jan 2024 | 1,657.50 | 1,680.00 | 1,640.00 | 1,642.50 | 1,623.25 | 52,800 |
| 18 Jan 2024 | 1,607.50 | 1,680.00 | 1,602.50 | 1,657.50 | 1,638.08 | 98,000 |
| 17 Jan 2024 | 1,622.50 | 1,637.50 | 1,592.50 | 1,592.50 | 1,573.84 | 63,200 |
| 16 Jan 2024 | 1,655.00 | 1,660.00 | 1,590.00 | 1,607.50 | 1,588.66 | 91,000 |
| 15 Jan 2024 | 1,625.00 | 1,657.50 | 1,605.00 | 1,637.50 | 1,618.31 | 48,000 |
| 12 Jan 2024 | 1,560.00 | 1,612.50 | 1,555.00 | 1,610.00 | 1,591.13 | 127,400 |
| 11 Jan 2024 | 1,497.50 | 1,540.00 | 1,491.50 | 1,537.50 | 1,519.48 | 60,400 |
| 10 Jan 2024 | 1,479.50 | 1,510.00 | 1,470.00 | 1,491.00 | 1,473.53 | 64,000 |
| 09 Jan 2024 | 1,450.00 | 1,474.50 | 1,450.00 | 1,474.50 | 1,457.22 | 35,000 |
| 05 Jan 2024 | 1,465.00 | 1,465.00 | 1,426.50 | 1,451.50 | 1,434.49 | 39,600 |
| 04 Jan 2024 | 1,490.00 | 1,490.00 | 1,442.50 | 1,465.00 | 1,447.83 | 85,800 |
| 29 Dec 2023 | 1,499.50 | 1,515.00 | 1,475.00 | 1,505.00 | 1,487.36 | 55,000 |
| 28 Dec 2023 | 1,479.50 | 1,502.50 | 1,465.00 | 1,490.00 | 1,472.54 | 49,600 |
| 27 Dec 2023 | 1,450.50 | 1,487.50 | 1,450.50 | 1,487.50 | 1,470.07 | 42,400 |
| 26 Dec 2023 | 1,432.00 | 1,486.50 | 1,432.00 | 1,461.50 | 1,444.37 | 75,200 |
| 25 Dec 2023 | 1,445.50 | 1,467.00 | 1,420.50 | 1,432.50 | 1,415.71 | 60,800 |
| 22 Dec 2023 | 1,470.50 | 1,486.50 | 1,444.50 | 1,455.00 | 1,437.95 | 63,800 |
| 21 Dec 2023 | 1,401.00 | 1,472.50 | 1,401.00 | 1,470.50 | 1,453.27 | 51,400 |
| 20 Dec 2023 | 1,437.00 | 1,449.00 | 1,413.00 | 1,424.00 | 1,407.31 | 55,000 |
| 19 Dec 2023 | 1,375.00 | 1,438.50 | 1,369.00 | 1,438.50 | 1,421.64 | 103,800 |
| 18 Dec 2023 | 1,337.50 | 1,366.50 | 1,311.50 | 1,363.50 | 1,347.52 | 49,800 |
| 15 Dec 2023 | 1,355.00 | 1,365.50 | 1,320.50 | 1,337.50 | 1,321.83 | 66,400 |
| 14 Dec 2023 | 1,397.50 | 1,425.50 | 1,360.50 | 1,365.00 | 1,349.00 | 60,000 |
| 13 Dec 2023 | 1,356.50 | 1,397.00 | 1,356.50 | 1,394.00 | 1,377.66 | 40,000 |
| 12 Dec 2023 | 1,355.50 | 1,366.00 | 1,331.50 | 1,345.00 | 1,329.24 | 23,400 |
| 11 Dec 2023 | 1,314.50 | 1,355.50 | 1,314.50 | 1,349.50 | 1,333.69 | 52,400 |
| 08 Dec 2023 | 1,300.00 | 1,328.00 | 1,294.50 | 1,314.50 | 1,299.10 | 73,600 |
| 07 Dec 2023 | 1,300.00 | 1,314.00 | 1,286.00 | 1,303.50 | 1,288.22 | 64,400 |
| 06 Dec 2023 | 1,340.00 | 1,340.00 | 1,315.00 | 1,318.00 | 1,302.55 | 77,400 |
| 05 Dec 2023 | 1,377.50 | 1,377.50 | 1,312.00 | 1,315.00 | 1,299.59 | 87,000 |
| 04 Dec 2023 | 1,363.00 | 1,381.50 | 1,337.00 | 1,379.00 | 1,362.84 | 105,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.