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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,096 2,299 2,062 2,245 +162 +7.78% 194,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,180 2,206 2,156 2,187 +7 +0.32% 45,800
Aug 29, 2025 2,247 2,264 2,178 2,180 -44 -1.98% 49,400
Aug 22, 2025 2,130 2,273 2,110 2,224 +97 +4.56% 116,700
Aug 15, 2025 2,140 2,160 2,082 2,127 +2 +0.09% 85,500
Aug 8, 2025 1,972 2,130 1,955 2,125 +137 +6.89% 141,600
Aug 1, 2025 2,039 2,050 1,971 1,988 -51 -2.50% 106,200
Jul 25, 2025 1,994 2,067 1,966 2,039 +45 +2.26% 118,300
Jul 18, 2025 1,920 2,089 1,912 1,994 +74 +3.85% 146,400