kabutan

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

4323
TSE Prime
Japan System Techniques Co.,Ltd.
2,372
JPY
+40
(+1.72%)
Dec 12, 3:30 pm JST
15.22
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
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 12, 2025 2,370 2,398 2,357 2,372 +40 +1.72% 51,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 31, 2024 1,590 1,648 1,546 1,648 +61 +3.84% 184,600
May 24, 2024 1,810 1,886 1,582 1,587 -248 -13.51% 269,900
May 17, 2024 1,666 1,907 1,609 1,835 +169 +10.14% 407,500
May 10, 2024 1,644 1,728 1,637 1,666 +22 +1.34% 149,600
May 2, 2024 1,671 1,695 1,604 1,644 -20 -1.20% 116,300
Apr 26, 2024 1,722 1,753 1,664 1,664 -24 -1.42% 367,000
Apr 19, 2024 1,768 1,820 1,631 1,688 -98 -5.49% 208,700
Apr 12, 2024 1,685 1,854 1,685 1,786 +102 +6.06% 247,100
Apr 5, 2024 1,803 1,860 1,661 1,684 -126 -6.96% 269,200
Mar 29, 2024 1,922 1,967 1,778 1,810 -115 -5.97% 307,500
Mar 22, 2024 1,900 1,977 1,880 1,925 +20 +1.05% 226,400
Mar 15, 2024 1,960 2,060 1,867 1,905 -107 -5.32% 264,800
Mar 8, 2024 2,112 2,125 1,927 2,012 -30 -1.47% 493,200
Mar 1, 2024 1,692 2,067 1,692 2,042 +350 +20.69% 775,600
Feb 22, 2024 1,600 1,740 1,582 1,692 +102 +6.42% 165,000
Feb 16, 2024 1,590 1,670 1,562 1,590 +5 +0.32% 198,200
Feb 9, 2024 1,635 1,675 1,580 1,585 -42 -2.58% 187,200
Feb 2, 2024 1,712 1,750 1,560 1,627 -50 -2.98% 459,800
Jan 26, 2024 1,657 1,732 1,650 1,677 +35 +2.13% 277,600
Jan 19, 2024 1,625 1,680 1,590 1,642 +32 +1.99% 417,200