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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,083	2,065	2,065	2,095	2,043	24,800
February 19, 2026	2,065	2,073	2,073	2,073	2,034	25,200
February 18, 2026	2,065	2,065	2,065	2,076	2,051	33,300
February 17, 2026	2,090	2,076	2,076	2,092	2,061	29,600
February 16, 2026	2,127	2,092	2,092	2,127	2,085	30,600
February 13, 2026	2,155	2,113	2,113	2,164	2,110	13,300
February 12, 2026	2,187	2,154	2,154	2,187	2,154	14,600
February 10, 2026	2,108	2,187	2,187	2,188	2,108	26,900
February 09, 2026	2,104	2,107	2,107	2,125	2,096	27,900
February 06, 2026	2,132	2,091	2,091	2,144	2,087	21,000
February 05, 2026	2,152	2,135	2,135	2,163	2,123	37,700
February 04, 2026	2,220	2,165	2,165	2,225	2,165	36,700
February 03, 2026	2,224	2,225	2,225	2,244	2,197	40,000
February 02, 2026	2,268	2,224	2,224	2,313	2,205	22,800
January 30, 2026	2,180	2,267	2,267	2,272	2,180	41,300
January 29, 2026	2,286	2,180	2,180	2,286	2,127	87,700
January 28, 2026	2,337	2,295	2,295	2,341	2,260	15,900
January 27, 2026	2,332	2,361	2,361	2,364	2,321	34,700
January 26, 2026	2,360	2,350	2,350	2,378	2,321	24,400
January 23, 2026	2,355	2,366	2,366	2,400	2,318	42,100
January 22, 2026	2,390	2,354	2,354	2,409	2,351	31,000
January 21, 2026	2,370	2,371	2,371	2,389	2,350	15,600
January 20, 2026	2,434	2,392	2,392	2,434	2,377	27,800
January 19, 2026	2,446	2,434	2,434	2,446	2,399	11,400
January 16, 2026	2,412	2,469	2,469	2,469	2,398	24,900
January 15, 2026	2,416	2,434	2,434	2,450	2,399	11,400
January 14, 2026	2,429	2,416	2,416	2,450	2,407	16,700
January 13, 2026	2,410	2,427	2,427	2,429	2,388	14,400
January 09, 2026	2,397	2,409	2,409	2,409	2,387	11,400
January 08, 2026	2,387	2,397	2,397	2,402	2,360	15,200
January 07, 2026	2,380	2,392	2,392	2,409	2,380	11,800
January 06, 2026	2,406	2,382	2,382	2,406	2,370	14,700
January 05, 2026	2,386	2,361	2,361	2,400	2,348	23,600
December 30, 2025	2,347	2,401	2,401	2,408	2,345	19,200
December 29, 2025	2,348	2,347	2,347	2,383	2,328	16,200
December 26, 2025	2,371	2,356	2,356	2,381	2,343	21,300
December 25, 2025	2,397	2,348	2,348	2,417	2,336	15,800
December 24, 2025	2,397	2,397	2,397	2,436	2,395	18,300
December 23, 2025	2,395	2,397	2,397	2,425	2,358	32,900
December 22, 2025	2,350	2,395	2,395	2,395	2,342	35,400
December 19, 2025	2,331	2,336	2,336	2,350	2,331	15,800
December 18, 2025	2,280	2,331	2,331	2,336	2,280	25,500
December 17, 2025	2,261	2,281	2,281	2,294	2,261	8,300
December 16, 2025	2,271	2,272	2,272	2,280	2,261	8,900
December 15, 2025	2,227	2,271	2,271	2,284	2,227	15,300
December 12, 2025	2,228	2,257	2,257	2,265	2,228	19,900
December 11, 2025	2,296	2,218	2,218	2,296	2,211	20,000
December 10, 2025	2,293	2,288	2,288	2,301	2,257	31,200
December 09, 2025	2,280	2,293	2,293	2,300	2,252	53,800
December 08, 2025	2,278	2,273	2,273	2,314	2,252	35,200
December 05, 2025	2,237	2,245	2,245	2,299	2,237	36,600
December 04, 2025	2,154	2,234	2,234	2,247	2,154	60,800
December 03, 2025	2,112	2,153	2,153	2,166	2,112	39,200
December 02, 2025	2,087	2,112	2,112	2,117	2,062	40,500
December 01, 2025	2,096	2,083	2,083	2,117	2,074	17,500
November 28, 2025	2,050	2,083	2,083	2,095	2,047	21,600
November 27, 2025	2,039	2,050	2,050	2,050	2,028	12,000
November 26, 2025	2,015	2,028	2,028	2,039	2,010	25,200
November 25, 2025	2,036	2,014	2,014	2,036	1,996	9,700
November 21, 2025	1,991	2,036	2,036	2,040	1,990	20,500

JFE Systems, Inc. (4832.T) JPX