JFE Systems, Inc. - 4832.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2,098	2,097	2,097	2,116	2,093	14,800
October 17, 2025	2,139	2,092	2,092	2,140	2,085	20,100
October 16, 2025	2,183	2,140	2,140	2,183	2,140	10,000
October 15, 2025	2,135	2,151	2,151	2,200	2,112	31,800
October 14, 2025	2,079	2,093	2,093	2,129	2,060	36,500
October 10, 2025	2,176	2,107	2,107	2,176	2,102	23,300
October 09, 2025	2,193	2,180	2,180	2,207	2,158	9,900
October 08, 2025	2,200	2,176	2,176	2,212	2,170	22,500
October 07, 2025	2,165	2,170	2,170	2,172	2,140	14,500
October 06, 2025	2,178	2,157	2,157	2,190	2,138	13,600
October 03, 2025	2,124	2,134	2,134	2,160	2,108	12,900
October 02, 2025	2,170	2,124	2,124	2,200	2,121	25,100
October 01, 2025	2,192	2,130	2,130	2,200	2,059	52,000
September 30, 2025	2,197	2,192	2,192	2,210	2,164	10,900
September 29, 2025	2,200	2,169	2,169	2,200	2,157	8,300
September 26, 2025	2,200	2,200	2,200	2,215	2,178	14,300
September 25, 2025	2,228	2,201	2,201	2,238	2,201	7,500
September 24, 2025	2,255	2,245	2,245	2,257	2,235	7,900
September 22, 2025	2,267	2,249	2,249	2,278	2,249	16,800
September 19, 2025	2,235	2,255	2,255	2,270	2,232	15,700
September 18, 2025	2,260	2,229	2,229	2,260	2,208	10,900
September 17, 2025	2,254	2,250	2,250	2,277	2,230	20,900
September 16, 2025	2,249	2,249	2,249	2,270	2,230	20,900
September 12, 2025	2,221	2,240	2,240	2,249	2,221	14,700
September 11, 2025	2,169	2,204	2,204	2,213	2,169	9,700
September 10, 2025	2,169	2,163	2,163	2,169	2,155	4,900
September 09, 2025	2,190	2,169	2,169	2,191	2,150	13,200
September 08, 2025	2,209	2,175	2,175	2,209	2,170	16,800
September 05, 2025	2,196	2,187	2,187	2,198	2,185	10,700
September 04, 2025	2,193	2,191	2,191	2,206	2,182	8,000
September 03, 2025	2,182	2,181	2,181	2,196	2,161	9,100
September 02, 2025	2,160	2,178	2,178	2,190	2,157	10,300
September 01, 2025	2,180	2,160	2,160	2,185	2,156	7,700
August 29, 2025	2,200	2,180	2,180	2,200	2,179	4,200
August 28, 2025	2,202	2,191	2,191	2,209	2,178	14,500
August 27, 2025	2,255	2,201	2,201	2,255	2,200	9,100
August 26, 2025	2,237	2,246	2,246	2,264	2,227	12,000
August 25, 2025	2,247	2,231	2,231	2,247	2,225	9,600
August 22, 2025	2,224	2,224	2,224	2,225	2,198	9,100
August 21, 2025	2,271	2,230	2,230	2,273	2,226	16,000
August 20, 2025	2,186	2,267	2,267	2,267	2,157	47,900
August 19, 2025	2,167	2,186	2,186	2,197	2,150	14,800
August 18, 2025	2,130	2,179	2,179	2,182	2,110	28,900
August 15, 2025	2,160	2,127	2,127	2,160	2,120	8,100
August 14, 2025	2,097	2,160	2,160	2,160	2,082	30,500
August 13, 2025	2,120	2,115	2,115	2,136	2,099	25,000
August 12, 2025	2,140	2,104	2,104	2,140	2,090	21,900
August 08, 2025	2,100	2,125	2,125	2,130	2,086	26,000
August 07, 2025	2,064	2,086	2,086	2,120	2,064	46,100
August 06, 2025	2,032	2,055	2,055	2,065	2,019	21,100
August 05, 2025	1,984	2,024	2,024	2,030	1,960	36,100
August 04, 2025	1,972	1,978	1,978	1,984	1,955	12,300
August 01, 2025	1,990	1,988	1,988	2,000	1,971	17,900
July 31, 2025	2,006	2,000	2,000	2,025	1,976	18,500
July 30, 2025	2,002	2,000	2,000	2,050	1,984	36,700
July 29, 2025	2,019	2,019	2,019	2,036	2,000	19,100
July 28, 2025	2,039	2,009	2,009	2,043	2,009	14,000
July 25, 2025	2,047	2,039	2,039	2,067	2,037	34,900
July 24, 2025	2,031	2,047	2,047	2,050	2,025	24,300
July 23, 2025	2,026	2,031	2,031	2,037	2,000	32,300

JFE Systems, Inc. (4832.T) JPX