Australia markets closed

JFE Systems, Inc. (4832.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,585.00-10.00 (-0.28%)
At close: 02:53PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20243,595.003,610.003,530.003,585.003,585.0021,900
27 June 20243,480.003,595.003,480.003,595.003,595.009,800
26 June 20243,475.003,475.003,445.003,455.003,455.003,900
25 June 20243,400.003,480.003,385.003,475.003,475.006,700
24 June 20243,350.003,400.003,275.003,400.003,400.008,100
21 June 20243,230.003,315.003,230.003,300.003,300.007,100
20 June 20243,250.003,250.003,185.003,225.003,225.0030,200
19 June 20243,205.003,250.003,170.003,250.003,250.0011,900
18 June 20243,285.003,290.003,205.003,205.003,205.0014,100
17 June 20243,340.003,350.003,270.003,300.003,300.008,400
14 June 20243,310.003,405.003,285.003,390.003,390.0020,200
13 June 20243,370.003,385.003,310.003,310.003,310.0022,500
12 June 20243,410.003,420.003,355.003,360.003,360.006,200
11 June 20243,410.003,435.003,395.003,400.003,400.002,600
10 June 20243,400.003,450.003,400.003,415.003,415.003,000
07 June 20243,430.003,440.003,400.003,400.003,400.001,500
06 June 20243,445.003,455.003,380.003,430.003,430.004,700
05 June 20243,455.003,455.003,415.003,445.003,445.004,000
04 June 20243,390.003,470.003,390.003,455.003,455.005,600
03 June 20243,385.003,420.003,335.003,410.003,410.007,300
31 May 20243,335.003,370.003,285.003,350.003,350.007,900
30 May 20243,365.003,365.003,315.003,335.003,335.005,500
29 May 20243,445.003,445.003,380.003,400.003,400.003,100
28 May 20243,475.003,495.003,465.003,465.003,465.003,000
27 May 20243,445.003,500.003,425.003,500.003,500.004,500
24 May 20243,350.003,425.003,315.003,420.003,420.006,900
23 May 20243,420.003,420.003,365.003,370.003,370.0022,900
22 May 20243,480.003,480.003,420.003,420.003,420.0011,200
21 May 20243,555.003,565.003,490.003,490.003,490.008,400
20 May 20243,565.003,640.003,560.003,560.003,560.0010,800
17 May 20243,540.003,580.003,530.003,565.003,565.007,900
16 May 20243,505.003,590.003,500.003,550.003,550.0011,300
15 May 20243,570.003,600.003,500.003,500.003,500.008,600
14 May 20243,535.003,580.003,535.003,570.003,570.005,000
13 May 20243,580.003,595.003,540.003,555.003,555.0032,700
10 May 20243,635.003,635.003,605.003,630.003,630.003,700
09 May 20243,670.003,700.003,610.003,610.003,610.004,300
08 May 20243,715.003,715.003,645.003,655.003,655.0014,300
07 May 20243,705.003,785.003,660.003,740.003,740.0017,900
02 May 20243,745.003,745.003,675.003,685.003,685.0023,400
01 May 20243,705.003,790.003,695.003,750.003,750.0012,400
30 Apr 20243,610.003,700.003,585.003,700.003,700.0022,900
26 Apr 20243,480.003,600.003,425.003,590.003,590.0056,100
25 Apr 20243,850.003,910.003,805.003,830.003,830.0018,500
24 Apr 20243,880.003,910.003,840.003,905.003,905.0010,900
23 Apr 20243,860.003,885.003,820.003,825.003,825.006,100
22 Apr 20243,785.003,880.003,775.003,865.003,865.005,300
19 Apr 20243,870.003,875.003,735.003,815.003,815.0015,100
18 Apr 20243,865.003,925.003,835.003,870.003,870.008,500
17 Apr 20243,955.003,955.003,850.003,865.003,865.0011,400
16 Apr 20244,000.004,020.003,930.003,935.003,935.0010,600
15 Apr 20243,900.004,055.003,895.004,035.004,035.0037,400
12 Apr 20243,855.003,880.003,830.003,865.003,865.003,700
11 Apr 20243,840.003,860.003,800.003,860.003,860.003,400
10 Apr 20243,815.003,845.003,805.003,845.003,845.002,000
09 Apr 20243,810.003,845.003,710.003,820.003,820.006,200
08 Apr 20243,830.003,830.003,810.003,810.003,810.001,800
05 Apr 20243,825.003,870.003,755.003,830.003,830.005,800
04 Apr 20243,820.003,875.003,810.003,830.003,830.004,300
03 Apr 20243,765.003,845.003,760.003,785.003,785.004,900
02 Apr 20243,860.003,880.003,750.003,760.003,760.0016,200
01 Apr 20243,875.003,900.003,810.003,870.003,870.008,500
29 Mar 20243,935.003,935.003,880.003,890.003,890.003,200
28 Mar 20243,875.003,910.003,865.003,880.003,880.002,800
28 Mar 202457 Dividend
27 Mar 20243,940.003,940.003,900.003,915.003,858.006,900
26 Mar 20243,950.003,950.003,885.003,920.003,862.935,800
25 Mar 20244,020.004,020.003,935.003,950.003,892.498,600
22 Mar 20243,935.003,950.003,890.003,950.003,892.498,200
21 Mar 20243,925.003,960.003,890.003,925.003,867.859,400
19 Mar 20243,880.003,890.003,865.003,880.003,823.512,900
18 Mar 20243,870.003,895.003,855.003,865.003,808.732,900
15 Mar 20243,870.003,885.003,845.003,860.003,803.802,200
14 Mar 20243,845.003,870.003,830.003,870.003,813.662,300
13 Mar 20243,910.003,930.003,840.003,845.003,789.025,200
12 Mar 20243,875.003,915.003,815.003,900.003,843.2212,000
11 Mar 20243,955.003,960.003,835.003,875.003,818.5811,800
08 Mar 20244,025.004,025.003,985.003,985.003,926.982,300
07 Mar 20244,045.004,050.003,975.004,040.003,981.184,300
06 Mar 20244,025.004,045.004,015.004,015.003,956.544,200
05 Mar 20244,000.004,040.003,970.004,040.003,981.1810,200
04 Mar 20244,000.004,025.003,950.004,025.003,966.4014,800
01 Mar 20244,000.004,000.003,955.003,990.003,931.913,600
29 Feb 20243,970.004,020.003,965.003,990.003,931.917,100
28 Feb 20243,980.004,020.003,950.004,020.003,961.478,200
27 Feb 20243,985.004,030.003,980.004,025.003,966.407,600
26 Feb 20243,930.003,985.003,930.003,985.003,926.988,700
22 Feb 20243,890.003,915.003,870.003,915.003,858.005,700
21 Feb 20243,940.003,940.003,860.003,890.003,833.3613,800
20 Feb 20243,975.003,975.003,925.003,935.003,877.719,700
19 Feb 20243,990.004,030.003,890.003,975.003,917.1329,200
16 Feb 20244,000.004,015.003,970.003,990.003,931.917,700
15 Feb 20244,045.004,060.003,960.003,970.003,912.2015,600
14 Feb 20244,070.004,070.004,025.004,035.003,976.257,200
13 Feb 20244,110.004,110.004,010.004,060.004,000.8919,000
09 Feb 20244,030.004,115.004,030.004,060.004,000.8912,100
08 Feb 20244,125.004,140.004,015.004,025.003,966.4014,800
07 Feb 20244,055.004,140.004,055.004,125.004,064.9410,500
06 Feb 20244,085.004,085.004,000.004,030.003,971.3311,100
05 Feb 20244,100.004,145.004,030.004,035.003,976.2521,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...