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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	1,994	2,013	2,013	2,025	1,966	26,800
July 18, 2025	2,038	1,994	1,994	2,050	1,994	25,300
July 17, 2025	2,022	2,038	2,038	2,038	2,008	17,400
July 16, 2025	2,030	2,016	2,016	2,089	2,015	36,100
July 15, 2025	1,950	1,999	1,999	1,999	1,949	47,400
July 14, 2025	1,920	1,926	1,926	1,950	1,912	20,200
July 11, 2025	1,940	1,920	1,920	1,953	1,920	15,000
July 10, 2025	1,939	1,936	1,936	1,948	1,920	15,900
July 09, 2025	1,950	1,932	1,932	1,970	1,920	32,800
July 08, 2025	1,905	1,957	1,957	1,957	1,850	108,500
July 07, 2025	1,925	1,905	1,905	1,960	1,866	43,500
July 04, 2025	1,845	1,880	1,880	1,880	1,845	17,700
July 03, 2025	1,872	1,845	1,845	1,880	1,832	26,800
July 02, 2025	1,832	1,832	1,832	1,878	1,828	28,900
July 01, 2025	1,818	1,826	1,826	1,849	1,818	15,700
June 30, 2025	1,810	1,818	1,818	1,839	1,806	21,700
June 27, 2025	1,760	1,794	1,794	1,794	1,760	18,000
June 26, 2025	1,744	1,745	1,745	1,767	1,725	71,400
June 25, 2025	1,738	1,725	1,725	1,770	1,706	21,700
June 24, 2025	1,740	1,750	1,750	1,766	1,740	20,700
June 23, 2025	1,720	1,720	1,720	1,736	1,709	26,200
June 20, 2025	1,752	1,731	1,731	1,758	1,730	22,000
June 19, 2025	1,762	1,752	1,752	1,790	1,723	32,500
June 18, 2025	1,791	1,762	1,762	1,817	1,760	21,100
June 17, 2025	1,800	1,800	1,800	1,826	1,779	21,900
June 16, 2025	1,794	1,775	1,775	1,794	1,760	22,400
June 13, 2025	1,828	1,789	1,789	1,849	1,782	34,800
June 12, 2025	1,825	1,830	1,830	1,850	1,777	29,300
June 11, 2025	1,811	1,804	1,804	1,850	1,780	21,600
June 10, 2025	1,762	1,789	1,789	1,790	1,762	10,000
June 09, 2025	1,780	1,762	1,762	1,786	1,762	11,200
June 06, 2025	1,782	1,763	1,763	1,785	1,763	9,300
June 05, 2025	1,813	1,768	1,768	1,824	1,766	12,400
June 04, 2025	1,815	1,807	1,807	1,827	1,800	16,400
June 03, 2025	1,796	1,810	1,810	1,817	1,782	19,500
June 02, 2025	1,770	1,792	1,792	1,796	1,762	12,500
May 30, 2025	1,765	1,772	1,772	1,780	1,762	10,200
May 29, 2025	1,750	1,766	1,766	1,788	1,745	32,900
May 28, 2025	1,690	1,727	1,727	1,735	1,690	23,400
May 27, 2025	1,678	1,666	1,666	1,680	1,663	38,300
May 26, 2025	1,672	1,669	1,669	1,688	1,665	41,100
May 23, 2025	1,680	1,662	1,662	1,682	1,661	18,800

JFE Systems, Inc. (4832.T) JPX