kabutan

JFE Systems, Inc.(4832) Historical

4832
TSE Standard
JFE Systems, Inc.
2,180
JPY
-114
(-4.97%)
Jan 29, 3:30 pm JST
14.25
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,360 2,378 2,127 2,180 -186 -7.86% 254,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,446 2,446 2,318 2,366 -103 -4.17% 127,900
Jan 16, 2026 2,410 2,469 2,388 2,469 +60 +2.49% 67,400
Jan 9, 2026 2,386 2,409 2,348 2,409 +8 +0.33% 76,700
Dec 30, 2025 2,348 2,408 2,328 2,401 +45 +1.91% 35,400
Dec 26, 2025 2,350 2,436 2,336 2,356 +20 +0.86% 123,700
Dec 19, 2025 2,227 2,350 2,227 2,336 +79 +3.50% 73,800
Dec 12, 2025 2,278 2,314 2,211 2,257 +12 +0.53% 160,100
Dec 5, 2025 2,096 2,299 2,062 2,245 +162 +7.78% 194,600
Nov 28, 2025 2,036 2,095 1,996 2,083 +47 +2.31% 68,500
Nov 21, 2025 1,921 2,040 1,905 2,036 +115 +5.99% 95,000
Nov 14, 2025 1,905 1,942 1,888 1,921 +56 +3.00% 101,500
Nov 7, 2025 1,900 1,928 1,826 1,865 -13 -0.69% 161,900
Oct 31, 2025 2,173 2,220 1,848 1,878 -321 -14.60% 319,300
Oct 24, 2025 2,098 2,220 2,093 2,199 +107 +5.11% 77,100
Oct 17, 2025 2,079 2,200 2,060 2,092 -15 -0.71% 98,400
Oct 10, 2025 2,178 2,212 2,102 2,107 -27 -1.27% 83,800
Oct 3, 2025 2,200 2,210 2,059 2,134 -66 -3.00% 109,200
Sep 26, 2025 2,267 2,278 2,178 2,200 -55 -2.44% 46,500
Sep 19, 2025 2,249 2,277 2,208 2,255 +15 +0.67% 65,600
Sep 12, 2025 2,209 2,249 2,150 2,240 +53 +2.42% 59,300