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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	2,156	2,177	2,177	2,189	2,102	84,300
August 14, 2025	2,002	2,157	2,157	2,157	2,002	190,400
August 13, 2025	1,979	1,986	1,986	1,998	1,941	62,900
August 12, 2025	1,930	1,953	1,953	1,957	1,911	32,200
August 08, 2025	1,937	1,930	1,930	1,939	1,911	21,100
August 07, 2025	1,884	1,928	1,928	1,928	1,884	17,200
August 06, 2025	1,881	1,898	1,898	1,910	1,879	17,700
August 05, 2025	1,869	1,881	1,881	1,898	1,869	12,400
August 04, 2025	1,859	1,863	1,863	1,889	1,844	18,700
August 01, 2025	1,876	1,899	1,899	1,899	1,874	20,500
July 31, 2025	1,820	1,876	1,876	1,880	1,820	21,600
July 30, 2025	1,829	1,816	1,816	1,855	1,811	25,300
July 29, 2025	1,850	1,829	1,829	1,850	1,806	25,300
July 28, 2025	1,824	1,850	1,850	1,850	1,824	17,300
July 25, 2025	1,807	1,824	1,824	1,833	1,800	17,700
July 24, 2025	1,833	1,809	1,809	1,836	1,801	21,900
July 23, 2025	1,781	1,815	1,815	1,815	1,778	34,100
July 22, 2025	1,766	1,777	1,777	1,808	1,766	19,900
July 18, 2025	1,790	1,770	1,770	1,797	1,770	15,800
July 17, 2025	1,778	1,790	1,790	1,790	1,770	41,300
July 16, 2025	1,800	1,788	1,788	1,804	1,785	21,900
July 15, 2025	1,838	1,795	1,795	1,838	1,795	21,300
July 14, 2025	1,815	1,821	1,821	1,851	1,815	20,700
July 11, 2025	1,825	1,826	1,826	1,888	1,806	31,400
July 10, 2025	1,846	1,815	1,815	1,846	1,798	38,600
July 09, 2025	1,843	1,820	1,820	1,845	1,820	19,700
July 08, 2025	1,845	1,825	1,825	1,872	1,823	28,900
July 07, 2025	1,864	1,845	1,845	1,893	1,845	42,900
July 04, 2025	1,873	1,848	1,848	1,900	1,848	16,500
July 03, 2025	1,861	1,848	1,848	1,865	1,843	17,300
July 02, 2025	1,888	1,849	1,849	1,888	1,841	25,300
July 01, 2025	1,933	1,897	1,897	1,933	1,879	29,800
June 30, 2025	1,975	1,934	1,934	1,999	1,934	17,800
June 27, 2025	1,998	1,970	1,970	1,998	1,938	31,100
June 26, 2025	1,980	1,958	1,958	2,005	1,941	30,400
June 25, 2025	1,973	1,980	1,980	2,000	1,968	22,700
June 24, 2025	1,986	1,985	1,985	1,990	1,967	21,000
June 23, 2025	1,975	1,975	1,975	1,984	1,948	21,600
June 20, 2025	1,938	1,974	1,974	1,984	1,938	46,600
June 19, 2025	1,947	1,940	1,940	1,954	1,925	21,500

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