kabutan

JFE Systems, Inc.(4832) Historical

4832
TSE Standard
JFE Systems, Inc.
2,251
JPY
+17
(+0.76%)
Dec 5, 1:22 pm JST
14.51
USD
Dec 4, 11:22 pm EST
Result
PTS
outside of trading hours
2,249.9
Dec 5, 1:11 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 22, 2025
2,278 JPY
52 Week Low Apr 7, 2025
1,287 JPY
Yearly High Sep 22, 2025
2,278 JPY
Yearly Low Apr 7, 2025
1,287 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,237 2,299 2,237 2,251 +17 +0.76% 28,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,154 2,247 2,154 2,234 +81 +3.76% 60,800
Dec 3, 2025 2,112 2,166 2,112 2,153 +41 +1.94% 39,200
Dec 2, 2025 2,087 2,117 2,062 2,112 +29 +1.39% 40,500
Dec 1, 2025 2,096 2,117 2,074 2,083 0 0.00% 17,500
Nov 28, 2025 2,050 2,095 2,047 2,083 +33 +1.61% 21,600
Nov 27, 2025 2,039 2,050 2,028 2,050 +22 +1.08% 12,000
Nov 26, 2025 2,015 2,039 2,010 2,028 +14 +0.70% 25,200
Nov 25, 2025 2,036 2,036 1,996 2,014 -22 -1.08% 9,700
Nov 21, 2025 1,991 2,040 1,990 2,036 +46 +2.31% 20,500
Nov 20, 2025 2,000 2,022 1,990 1,990 +18 +0.91% 16,700
Nov 19, 2025 1,985 1,985 1,950 1,972 +10 +0.51% 18,800
Nov 18, 2025 1,928 1,975 1,928 1,962 +34 +1.76% 29,900
Nov 17, 2025 1,921 1,930 1,905 1,928 +7 +0.36% 9,100
Nov 14, 2025 1,913 1,927 1,912 1,921 +9 +0.47% 17,200
Nov 13, 2025 1,920 1,920 1,906 1,912 -3 -0.16% 8,400
Nov 12, 2025 1,941 1,941 1,910 1,915 -10 -0.52% 15,300
Nov 11, 2025 1,942 1,942 1,900 1,925 -5 -0.26% 18,300
Nov 10, 2025 1,905 1,935 1,888 1,930 +65 +3.49% 42,300
Nov 7, 2025 1,860 1,883 1,860 1,865 +5 +0.27% 17,600
Nov 6, 2025 1,860 1,870 1,850 1,860 +18 +0.98% 19,500