kabutan

JFE Systems, Inc.(4832) Historical

4832
TSE Standard
JFE Systems, Inc.
2,192
JPY
-102
(-4.45%)
Jan 29, 3:14 pm JST
14.31
USD
Jan 29, 1:14 am EST
Result
PTS
outside of trading hours
2,185.2
Jan 29, 2:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 16, 2026
2,469 JPY
52 Week Low Apr 7, 2025
1,287 JPY
Yearly High Jan 16, 2026
2,469 JPY
Yearly Low Apr 7, 2025
1,287 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,286 2,286 2,127 2,192 -102 -4.45% 85,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,337 2,341 2,260 2,294 -67 -2.84% 19,700
Jan 27, 2026 2,332 2,364 2,321 2,361 +11 +0.47% 34,700
Jan 26, 2026 2,360 2,378 2,321 2,350 -16 -0.68% 24,400
Jan 23, 2026 2,355 2,400 2,318 2,366 +12 +0.51% 42,100
Jan 22, 2026 2,390 2,409 2,351 2,354 -17 -0.72% 31,000
Jan 21, 2026 2,370 2,389 2,350 2,371 -21 -0.88% 15,600
Jan 20, 2026 2,434 2,434 2,377 2,392 -42 -1.73% 27,800
Jan 19, 2026 2,446 2,446 2,399 2,434 -35 -1.42% 11,400
Jan 16, 2026 2,412 2,469 2,398 2,469 +35 +1.44% 24,900
Jan 15, 2026 2,416 2,450 2,399 2,434 +18 +0.75% 11,400
Jan 14, 2026 2,429 2,450 2,407 2,416 -11 -0.45% 16,700
Jan 13, 2026 2,410 2,429 2,388 2,427 +18 +0.75% 14,400
Jan 9, 2026 2,397 2,409 2,387 2,409 +12 +0.50% 11,400
Jan 8, 2026 2,387 2,402 2,360 2,397 +5 +0.21% 15,200
Jan 7, 2026 2,380 2,409 2,380 2,392 +10 +0.42% 11,800
Jan 6, 2026 2,406 2,406 2,370 2,382 +21 +0.89% 14,700
Jan 5, 2026 2,386 2,400 2,348 2,361 -40 -1.67% 23,600
Dec 30, 2025 2,347 2,408 2,345 2,401 +54 +2.30% 19,200
Dec 29, 2025 2,348 2,383 2,328 2,347 -9 -0.38% 16,200
Dec 26, 2025 2,371 2,381 2,343 2,356 +8 +0.34% 21,300