kabutan

Japan System Techniques Co.,Ltd.(4323) Historical

4323
TSE Prime
Japan System Techniques Co.,Ltd.
2,310
JPY
+21
(+0.92%)
Dec 5, 2:28 pm JST
14.93
USD
Dec 5, 12:28 am EST
Result
PTS
outside of trading hours
2,310.3
Dec 5, 1:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
2,586 JPY
52 Week Low Apr 7, 2025
1,460 JPY
Yearly High Nov 13, 2025
2,586 JPY
Yearly Low Apr 7, 2025
1,460 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,301 2,325 2,242 2,310 +7 +0.30% 134,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,388 2,429 2,274 2,303 -65 -2.74% 167,300
Nov 21, 2025 2,346 2,371 2,270 2,368 +72 +3.14% 202,400
Nov 14, 2025 2,160 2,586 2,160 2,296 +146 +6.79% 376,600
Nov 7, 2025 2,137 2,179 2,069 2,150 +9 +0.42% 145,500
Oct 31, 2025 2,326 2,327 2,104 2,141 -159 -6.91% 206,200
Oct 24, 2025 2,366 2,444 2,280 2,300 +84 +3.79% 313,600
Oct 17, 2025 2,207 2,306 2,193 2,216 -41 -1.82% 116,000
Oct 10, 2025 2,483 2,528 2,252 2,257 -153 -6.35% 215,100
Oct 3, 2025 2,426 2,488 2,337 2,410 -8 -0.33% 252,200
Sep 26, 2025 2,400 2,440 2,349 2,418 +18 +0.75% 372,400
Sep 19, 2025 2,231 2,400 2,185 2,400 +186 +8.40% 320,100
Sep 12, 2025 2,177 2,240 2,112 2,214 +137 +6.60% 257,800
Sep 5, 2025 2,029 2,120 2,025 2,077 +43 +2.11% 216,000
Aug 29, 2025 2,154 2,167 2,031 2,034 -93 -4.37% 149,400
Aug 22, 2025 2,176 2,231 2,090 2,127 -50 -2.30% 194,400
Aug 15, 2025 1,930 2,189 1,911 2,177 +247 +12.80% 369,800
Aug 8, 2025 1,859 1,939 1,844 1,930 +31 +1.63% 87,100
Aug 1, 2025 1,824 1,899 1,806 1,899 +75 +4.11% 110,000
Jul 25, 2025 1,766 1,836 1,766 1,824 +54 +3.05% 93,600
Jul 18, 2025 1,815 1,851 1,770 1,770 -56 -3.07% 121,000