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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,032	2,000	2,000	2,061	1,978	72,000
February 19, 2026	2,062	2,057	2,057	2,089	2,040	65,300
February 18, 2026	2,133	2,042	2,042	2,146	2,040	83,600
February 17, 2026	2,145	2,129	2,129	2,166	2,111	48,600
February 16, 2026	2,205	2,158	2,158	2,220	2,117	68,800
February 13, 2026	2,346	2,203	2,203	2,385	2,181	141,600
February 12, 2026	2,577	2,446	2,446	2,584	2,446	81,800
February 10, 2026	2,427	2,477	2,477	2,506	2,427	67,100
February 09, 2026	2,407	2,401	2,401	2,425	2,375	57,500
February 06, 2026	2,294	2,363	2,363	2,372	2,291	42,900
February 05, 2026	2,375	2,324	2,324	2,410	2,318	83,100
February 04, 2026	2,398	2,362	2,362	2,406	2,330	73,100
February 03, 2026	2,380	2,413	2,413	2,430	2,367	56,300
February 02, 2026	2,428	2,344	2,344	2,464	2,344	73,500
January 30, 2026	2,444	2,427	2,427	2,444	2,395	41,500
January 29, 2026	2,455	2,461	2,461	2,505	2,435	35,900
January 28, 2026	2,503	2,477	2,477	2,535	2,466	38,500
January 27, 2026	2,535	2,527	2,527	2,600	2,521	55,300
January 26, 2026	2,648	2,566	2,566	2,660	2,527	81,100
January 23, 2026	2,640	2,654	2,654	2,731	2,616	99,200
January 22, 2026	2,516	2,626	2,626	2,636	2,516	75,300
January 21, 2026	2,440	2,516	2,516	2,526	2,434	52,900
January 20, 2026	2,505	2,485	2,485	2,533	2,483	39,600
January 19, 2026	2,576	2,517	2,517	2,576	2,514	39,000
January 16, 2026	2,472	2,556	2,556	2,569	2,472	51,800
January 15, 2026	2,395	2,498	2,498	2,499	2,388	53,000
January 14, 2026	2,422	2,408	2,408	2,442	2,389	43,900
January 13, 2026	2,445	2,425	2,425	2,448	2,360	70,300
January 09, 2026	2,471	2,430	2,430	2,496	2,401	60,000
January 08, 2026	2,521	2,484	2,484	2,521	2,470	34,500
January 07, 2026	2,477	2,500	2,500	2,539	2,471	44,800
January 06, 2026	2,579	2,517	2,517	2,606	2,496	84,100
January 05, 2026	2,523	2,581	2,581	2,610	2,521	87,100
December 30, 2025	2,522	2,521	2,521	2,564	2,505	33,100
December 29, 2025	2,537	2,551	2,551	2,572	2,514	49,200
December 26, 2025	2,524	2,533	2,533	2,566	2,516	44,400
December 25, 2025	2,531	2,495	2,495	2,531	2,465	43,100
December 24, 2025	2,597	2,534	2,534	2,661	2,513	74,600
December 23, 2025	2,560	2,566	2,566	2,597	2,548	38,600
December 22, 2025	2,527	2,555	2,555	2,565	2,510	45,700
December 19, 2025	2,440	2,477	2,477	2,509	2,430	76,400
December 18, 2025	2,445	2,432	2,432	2,458	2,413	54,800
December 17, 2025	2,418	2,453	2,453	2,455	2,390	25,300
December 16, 2025	2,462	2,437	2,437	2,466	2,419	42,200
December 15, 2025	2,383	2,455	2,455	2,455	2,382	53,800
December 12, 2025	2,370	2,372	2,372	2,398	2,357	51,700
December 11, 2025	2,301	2,332	2,332	2,400	2,301	88,700
December 10, 2025	2,329	2,295	2,295	2,329	2,269	41,400
December 09, 2025	2,349	2,327	2,327	2,380	2,327	47,300
December 08, 2025	2,333	2,349	2,349	2,380	2,333	46,200
December 05, 2025	2,285	2,306	2,306	2,325	2,282	17,200
December 04, 2025	2,275	2,289	2,289	2,320	2,271	35,900
December 03, 2025	2,257	2,274	2,274	2,311	2,257	25,000
December 02, 2025	2,276	2,262	2,262	2,304	2,258	27,100
December 01, 2025	2,301	2,257	2,257	2,305	2,242	30,300
November 28, 2025	2,287	2,303	2,303	2,317	2,274	24,400
November 27, 2025	2,411	2,292	2,292	2,411	2,284	50,200
November 26, 2025	2,366	2,411	2,411	2,429	2,366	46,300
November 25, 2025	2,388	2,348	2,348	2,400	2,342	36,300
November 21, 2025	2,270	2,368	2,368	2,368	2,270	42,900

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