Japan System Techniques Co., Ltd. - 4323.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	2,400	2,328	2,328	2,586	2,305	213,900
November 12, 2025	2,202	2,200	2,200	2,236	2,183	50,800
November 11, 2025	2,170	2,173	2,173	2,204	2,160	31,000
November 10, 2025	2,160	2,181	2,181	2,198	2,160	22,300
November 07, 2025	2,160	2,150	2,150	2,163	2,118	25,400
November 06, 2025	2,111	2,161	2,161	2,179	2,110	35,300
November 05, 2025	2,120	2,110	2,110	2,161	2,069	35,300
November 04, 2025	2,137	2,132	2,132	2,151	2,078	51,400
October 31, 2025	2,121	2,141	2,141	2,180	2,121	44,700
October 30, 2025	2,159	2,109	2,109	2,177	2,104	68,400
October 29, 2025	2,218	2,159	2,159	2,241	2,146	34,100
October 28, 2025	2,320	2,241	2,241	2,320	2,234	30,100
October 27, 2025	2,326	2,316	2,316	2,327	2,289	28,900
October 24, 2025	2,331	2,300	2,300	2,331	2,280	29,200
October 23, 2025	2,354	2,331	2,331	2,400	2,325	32,300
October 22, 2025	2,367	2,404	2,404	2,423	2,307	73,800
October 21, 2025	2,426	2,366	2,366	2,444	2,362	65,600
October 20, 2025	2,366	2,426	2,426	2,441	2,324	112,700
October 17, 2025	2,245	2,216	2,216	2,258	2,200	29,300
October 16, 2025	2,304	2,261	2,261	2,306	2,261	24,900
October 15, 2025	2,277	2,295	2,295	2,300	2,253	24,300
October 14, 2025	2,207	2,249	2,249	2,265	2,193	37,500
October 10, 2025	2,306	2,257	2,257	2,340	2,252	37,500
October 09, 2025	2,371	2,356	2,356	2,374	2,333	34,900
October 08, 2025	2,411	2,382	2,382	2,429	2,379	29,400
October 07, 2025	2,492	2,411	2,411	2,517	2,410	49,600
October 06, 2025	2,483	2,517	2,517	2,528	2,434	63,700
October 03, 2025	2,371	2,410	2,410	2,461	2,370	38,000
October 02, 2025	2,395	2,371	2,371	2,422	2,337	35,600
October 01, 2025	2,464	2,404	2,404	2,488	2,395	56,400
September 30, 2025	2,422	2,451	2,451	2,477	2,394	42,800
September 29, 2025	2,426	2,422	2,422	2,426	2,369	79,400
September 26, 2025	2,411	2,418	2,407	2,434	2,376	138,200
September 25, 2025	2,372	2,434	2,422.93	2,440	2,354	95,700
September 24, 2025	2,373	2,361	2,350.26	2,382	2,355	53,300
September 22, 2025	2,400	2,385	2,385	2,436	2,349	77,900
September 19, 2025	2,281	2,400	2,400	2,400	2,280	138,000
September 18, 2025	2,200	2,267	2,267	2,277	2,185	63,000
September 17, 2025	2,233	2,223	2,223	2,288	2,216	54,300
September 16, 2025	2,231	2,282	2,282	2,282	2,219	64,800
September 12, 2025	2,235	2,214	2,214	2,240	2,195	56,700
September 11, 2025	2,183	2,207	2,207	2,212	2,169	55,900
September 10, 2025	2,164	2,171	2,171	2,201	2,148	57,300
September 09, 2025	2,155	2,149	2,149	2,176	2,127	29,000
September 08, 2025	2,177	2,133	2,133	2,187	2,112	58,900
September 05, 2025	2,044	2,077	2,077	2,087	2,031	51,800
September 04, 2025	2,097	2,070	2,070	2,104	2,054	30,800
September 03, 2025	2,120	2,075	2,075	2,120	2,067	51,400
September 02, 2025	2,053	2,108	2,108	2,120	2,051	45,300
September 01, 2025	2,029	2,050	2,050	2,092	2,025	36,700
August 29, 2025	2,050	2,034	2,034	2,075	2,031	25,200
August 28, 2025	2,062	2,041	2,041	2,073	2,036	27,500
August 27, 2025	2,094	2,071	2,071	2,101	2,056	30,400
August 26, 2025	2,137	2,103	2,103	2,137	2,081	25,200
August 25, 2025	2,154	2,137	2,137	2,167	2,130	41,100
August 22, 2025	2,125	2,127	2,127	2,145	2,090	21,200
August 21, 2025	2,156	2,126	2,126	2,174	2,120	25,600
August 20, 2025	2,140	2,157	2,157	2,160	2,106	52,100
August 19, 2025	2,185	2,151	2,151	2,195	2,147	30,000
August 18, 2025	2,176	2,185	2,185	2,231	2,157	65,500

Japan System Techniques Co., Ltd. (4323.T) JPX