kabutan

JFE Systems, Inc.(4832) Historical

4832
TSE Standard
JFE Systems, Inc.
2,245
JPY
+11
(+0.49%)
Dec 5, 3:30 pm JST
14.52
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,253.1
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,096 2,299 2,062 2,245 +162 +7.78% 194,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,900 2,095 1,826 2,083 +205 +10.92% 426,900
Oct, 2025 2,192 2,220 1,848 1,878 -314 -14.32% 668,600
Sep, 2025 2,180 2,278 2,150 2,192 +12 +0.55% 236,400
Aug, 2025 1,990 2,273 1,955 2,180 +180 +9.00% 411,100
Jul, 2025 1,818 2,089 1,818 2,000 +182 +10.01% 657,800
Jun, 2025 1,770 1,850 1,706 1,818 +46 +2.60% 476,600
May, 2025 1,582 1,788 1,564 1,772 +190 +12.01% 648,300
Apr, 2025 1,623 1,646 1,287 1,582 -9 -0.57% 882,200
Mar, 2025 1,832 1,925 1,570 1,591 -191 -10.72% 529,200
Feb, 2025 1,765 1,860 1,662 1,782 +35 +2.00% 335,200
Jan, 2025 1,562 1,895 1,535 1,747 +185 +11.84% 547,200
Dec, 2024 1,537 1,582 1,500 1,562 +25 +1.63% 319,600
Nov, 2024 1,540 1,542 1,481 1,537 +25 +1.65% 140,000
Oct, 2024 1,455 1,555 1,431 1,512 +64 +4.42% 381,000
Sep, 2024 1,468 1,484 1,367 1,448 -15 -1.03% 527,400
Aug, 2024 1,550 1,550 1,275 1,463 -77 -5.00% 684,400
Jul, 2024 1,795 1,830 1,522 1,540 -252 -14.06% 352,200
Jun, 2024 1,692 1,805 1,585 1,792 +117 +6.99% 400,400
May, 2024 1,852 1,895 1,642 1,675 -175 -9.46% 451,400
Apr, 2024 1,937 2,027 1,712 1,850 -87 -4.49% 519,200