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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,329	2,305	2,305	2,344	2,278	27,900
November 19, 2025	2,323	2,279	2,279	2,345	2,271	52,600
November 18, 2025	2,321	2,346	2,346	2,371	2,315	42,700
November 17, 2025	2,346	2,321	2,321	2,364	2,296	36,300
November 14, 2025	2,286	2,296	2,296	2,350	2,286	58,600
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

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